Anika Therapeutics Inc NASDAQ:ANIK Historical Prices

Below are the 7737 trading days of historical prices for ANIK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7737	NASDAQ	ANIK	Wed, Mar 20, 2024	25.24	25.76	25.09	25.59
7736	NASDAQ	ANIK	Tue, Mar 19, 2024	25.30	25.69	25.26	25.37
7735	NASDAQ	ANIK	Mon, Mar 18, 2024	25.37	26.19	25.06	25.27
7734	NASDAQ	ANIK	Fri, Mar 15, 2024	24.41	25.78	24.41	25.44
7733	NASDAQ	ANIK	Thu, Mar 14, 2024	23.87	26.08	21.00	24.54
7732	NASDAQ	ANIK	Wed, Mar 13, 2024	25.75	26.14	25.40	25.40
7731	NASDAQ	ANIK	Tue, Mar 12, 2024	26.20	26.29	25.45	25.79
7730	NASDAQ	ANIK	Mon, Mar 11, 2024	25.41	25.85	25.21	25.79
7729	NASDAQ	ANIK	Fri, Mar 8, 2024	25.48	26.15	25.09	25.42
7728	NASDAQ	ANIK	Thu, Mar 7, 2024	25.96	26.78	25.22	25.35
7727	NASDAQ	ANIK	Wed, Mar 6, 2024	26.54	27.31	25.99	26.03
7726	NASDAQ	ANIK	Tue, Mar 5, 2024	25.89	26.61	25.80	26.42
7725	NASDAQ	ANIK	Mon, Mar 4, 2024	25.21	26.07	24.91	26.01
7724	NASDAQ	ANIK	Fri, Mar 1, 2024	24.22	25.27	24.03	25.14
7723	NASDAQ	ANIK	Thu, Feb 29, 2024	24.98	25.25	24.24	24.28
7722	NASDAQ	ANIK	Wed, Feb 28, 2024	24.98	25.68	24.66	24.77
7721	NASDAQ	ANIK	Tue, Feb 27, 2024	25.53	25.66	24.74	25.26
7720	NASDAQ	ANIK	Mon, Feb 26, 2024	25.59	26.30	24.45	25.40
7719	NASDAQ	ANIK	Fri, Feb 23, 2024	24.84	26.33	24.58	25.89
7718	NASDAQ	ANIK	Thu, Feb 22, 2024	24.54	25.26	24.19	24.83
7717	NASDAQ	ANIK	Wed, Feb 21, 2024	23.90	24.74	23.72	24.62
7716	NASDAQ	ANIK	Tue, Feb 20, 2024	23.95	24.62	23.60	24.25
7715	NASDAQ	ANIK	Fri, Feb 16, 2024	24.54	25.08	24.06	24.21
7714	NASDAQ	ANIK	Thu, Feb 15, 2024	23.81	24.59	23.66	24.59
7713	NASDAQ	ANIK	Wed, Feb 14, 2024	23.63	23.74	23.18	23.59
7712	NASDAQ	ANIK	Tue, Feb 13, 2024	23.49	23.99	23.09	23.31
7711	NASDAQ	ANIK	Mon, Feb 12, 2024	24.03	24.28	23.57	24.01
7710	NASDAQ	ANIK	Fri, Feb 9, 2024	23.79	24.26	23.63	24.03
7709	NASDAQ	ANIK	Thu, Feb 8, 2024	23.39	23.79	23.27	23.66
7708	NASDAQ	ANIK	Wed, Feb 7, 2024	23.87	24.00	23.41	23.41
7707	NASDAQ	ANIK	Tue, Feb 6, 2024	23.46	24.21	22.96	23.94
7706	NASDAQ	ANIK	Mon, Feb 5, 2024	22.82	23.62	22.82	23.42
7705	NASDAQ	ANIK	Fri, Feb 2, 2024	23.11	23.77	22.95	23.10
7704	NASDAQ	ANIK	Thu, Feb 1, 2024	23.58	23.58	22.95	23.40
7703	NASDAQ	ANIK	Wed, Jan 31, 2024	24.55	24.76	23.39	23.52
7702	NASDAQ	ANIK	Tue, Jan 30, 2024	24.93	25.29	24.41	24.52
7701	NASDAQ	ANIK	Mon, Jan 29, 2024	24.39	25.50	22.57	25.08
7700	NASDAQ	ANIK	Fri, Jan 26, 2024	24.22	24.60	23.41	24.40
7699	NASDAQ	ANIK	Thu, Jan 25, 2024	23.45	24.22	23.20	24.17
7698	NASDAQ	ANIK	Wed, Jan 24, 2024	23.17	23.24	22.61	23.18
7697	NASDAQ	ANIK	Tue, Jan 23, 2024	22.59	23.06	22.26	22.90
7696	NASDAQ	ANIK	Mon, Jan 22, 2024	22.41	22.66	22.06	22.43
7695	NASDAQ	ANIK	Fri, Jan 19, 2024	22.60	22.60	22.08	22.24
7694	NASDAQ	ANIK	Thu, Jan 18, 2024	22.39	22.67	22.01	22.45
7693	NASDAQ	ANIK	Wed, Jan 17, 2024	21.72	22.49	21.72	22.44
7692	NASDAQ	ANIK	Tue, Jan 16, 2024	22.30	22.31	21.66	21.95
7691	NASDAQ	ANIK	Fri, Jan 12, 2024	23.00	23.30	22.32	22.38
7690	NASDAQ	ANIK	Thu, Jan 11, 2024	22.94	23.37	22.80	22.90
7689	NASDAQ	ANIK	Wed, Jan 10, 2024	22.47	23.17	21.93	23.16
7688	NASDAQ	ANIK	Tue, Jan 9, 2024	22.37	22.73	22.15	22.45
7687	NASDAQ	ANIK	Mon, Jan 8, 2024	22.16	22.92	22.16	22.62
7686	NASDAQ	ANIK	Fri, Jan 5, 2024	22.02	22.24	21.92	22.07
7685	NASDAQ	ANIK	Thu, Jan 4, 2024	22.87	23.00	22.17	22.20
7684	NASDAQ	ANIK	Wed, Jan 3, 2024	22.59	23.20	22.28	22.63
7683	NASDAQ	ANIK	Tue, Jan 2, 2024	22.71	23.12	22.58	22.66
7682	NASDAQ	ANIK	Fri, Dec 29, 2023	22.28	23.01	22.28	22.66
7681	NASDAQ	ANIK	Thu, Dec 28, 2023	22.61	22.79	22.42	22.64
7680	NASDAQ	ANIK	Wed, Dec 27, 2023	22.82	22.85	22.47	22.69
7679	NASDAQ	ANIK	Tue, Dec 26, 2023	23.31	23.31	22.69	22.80
7678	NASDAQ	ANIK	Fri, Dec 22, 2023	22.86	23.66	22.86	23.30
7677	NASDAQ	ANIK	Thu, Dec 21, 2023	22.54	22.73	22.44	22.65
7676	NASDAQ	ANIK	Wed, Dec 20, 2023	22.33	22.95	22.15	22.27
7675	NASDAQ	ANIK	Tue, Dec 19, 2023	22.50	22.76	21.88	22.47
7674	NASDAQ	ANIK	Mon, Dec 18, 2023	22.40	22.69	22.19	22.39
7673	NASDAQ	ANIK	Fri, Dec 15, 2023	22.82	22.90	22.15	22.32
7672	NASDAQ	ANIK	Thu, Dec 14, 2023	22.88	23.17	22.20	22.56
7671	NASDAQ	ANIK	Wed, Dec 13, 2023	21.58	22.52	21.30	22.51
7670	NASDAQ	ANIK	Tue, Dec 12, 2023	21.69	21.87	21.21	21.66
7669	NASDAQ	ANIK	Mon, Dec 11, 2023	22.43	22.43	21.64	21.72
7668	NASDAQ	ANIK	Fri, Dec 8, 2023	22.36	22.98	22.23	22.46
7667	NASDAQ	ANIK	Thu, Dec 7, 2023	21.87	22.59	21.84	22.48
7666	NASDAQ	ANIK	Wed, Dec 6, 2023	22.76	22.92	21.90	21.97
7665	NASDAQ	ANIK	Tue, Dec 5, 2023	22.71	22.92	22.57	22.74
7664	NASDAQ	ANIK	Mon, Dec 4, 2023	22.64	22.97	22.12	22.75
7663	NASDAQ	ANIK	Fri, Dec 1, 2023	21.93	22.79	21.80	22.66
7662	NASDAQ	ANIK	Thu, Nov 30, 2023	22.22	22.62	21.88	21.91
7661	NASDAQ	ANIK	Wed, Nov 29, 2023	22.38	23.14	22.14	22.31
7660	NASDAQ	ANIK	Tue, Nov 28, 2023	21.45	22.11	21.24	22.08
7659	NASDAQ	ANIK	Mon, Nov 27, 2023	21.23	21.53	20.68	21.38
7658	NASDAQ	ANIK	Fri, Nov 24, 2023	20.55	21.22	20.55	21.22
7657	NASDAQ	ANIK	Wed, Nov 22, 2023	20.76	20.80	20.44	20.58
7656	NASDAQ	ANIK	Tue, Nov 21, 2023	20.52	20.79	20.39	20.66
7655	NASDAQ	ANIK	Mon, Nov 20, 2023	20.90	21.12	20.30	20.61
7654	NASDAQ	ANIK	Fri, Nov 17, 2023	21.14	21.33	20.86	21.00
7653	NASDAQ	ANIK	Thu, Nov 16, 2023	20.36	21.10	20.36	20.94
7652	NASDAQ	ANIK	Wed, Nov 15, 2023	21.00	21.26	20.41	20.49
7651	NASDAQ	ANIK	Tue, Nov 14, 2023	20.79	21.16	20.76	21.07
7650	NASDAQ	ANIK	Mon, Nov 13, 2023	19.88	20.49	19.62	20.31
7649	NASDAQ	ANIK	Fri, Nov 10, 2023	20.28	20.33	19.88	20.02
7648	NASDAQ	ANIK	Thu, Nov 9, 2023	20.74	20.95	20.01	20.39
7647	NASDAQ	ANIK	Wed, Nov 8, 2023	21.16	21.16	20.35	20.74
7646	NASDAQ	ANIK	Tue, Nov 7, 2023	21.07	21.39	20.05	20.99
7645	NASDAQ	ANIK	Mon, Nov 6, 2023	21.20	21.41	20.84	21.20
7644	NASDAQ	ANIK	Fri, Nov 3, 2023	24.21	24.25	20.29	21.12
7643	NASDAQ	ANIK	Thu, Nov 2, 2023	19.78	19.91	18.83	18.99
7642	NASDAQ	ANIK	Wed, Nov 1, 2023	19.34	19.73	19.21	19.67
7641	NASDAQ	ANIK	Tue, Oct 31, 2023	19.09	19.65	19.07	19.50
7640	NASDAQ	ANIK	Mon, Oct 30, 2023	18.69	19.04	18.58	18.99
7639	NASDAQ	ANIK	Fri, Oct 27, 2023	18.63	18.75	18.44	18.53
7638	NASDAQ	ANIK	Thu, Oct 26, 2023	18.85	18.90	18.61	18.80
7637	NASDAQ	ANIK	Wed, Oct 25, 2023	18.08	19.06	18.08	18.75
7636	NASDAQ	ANIK	Tue, Oct 24, 2023	18.72	18.93	18.58	18.85
7635	NASDAQ	ANIK	Mon, Oct 23, 2023	18.83	18.94	18.58	18.60
7634	NASDAQ	ANIK	Fri, Oct 20, 2023	19.08	19.23	18.82	18.87
7633	NASDAQ	ANIK	Thu, Oct 19, 2023	19.28	19.28	18.80	19.00
7632	NASDAQ	ANIK	Wed, Oct 18, 2023	19.57	19.79	19.20	19.25
7631	NASDAQ	ANIK	Tue, Oct 17, 2023	19.52	20.03	18.85	19.79
7630	NASDAQ	ANIK	Mon, Oct 16, 2023	18.85	19.73	18.71	19.52
7629	NASDAQ	ANIK	Fri, Oct 13, 2023	18.57	18.91	18.40	18.68
7628	NASDAQ	ANIK	Thu, Oct 12, 2023	19.18	19.18	18.51	18.63
7627	NASDAQ	ANIK	Wed, Oct 11, 2023	19.12	19.12	18.33	19.05
7626	NASDAQ	ANIK	Tue, Oct 10, 2023	18.60	18.98	18.54	18.96
7625	NASDAQ	ANIK	Mon, Oct 9, 2023	18.50	18.85	17.88	18.66
7624	NASDAQ	ANIK	Fri, Oct 6, 2023	18.89	19.05	18.40	18.47
7623	NASDAQ	ANIK	Thu, Oct 5, 2023	18.77	19.04	18.50	19.02
7622	NASDAQ	ANIK	Wed, Oct 4, 2023	18.76	18.96	18.65	18.77
7621	NASDAQ	ANIK	Tue, Oct 3, 2023	18.63	18.95	18.43	18.83
7620	NASDAQ	ANIK	Mon, Oct 2, 2023	18.65	18.78	18.39	18.69
7619	NASDAQ	ANIK	Fri, Sep 29, 2023	19.03	19.03	18.41	18.63
7618	NASDAQ	ANIK	Thu, Sep 28, 2023	19.14	19.17	18.85	18.88
7617	NASDAQ	ANIK	Wed, Sep 27, 2023	18.54	19.19	18.54	19.17
7616	NASDAQ	ANIK	Tue, Sep 26, 2023	18.22	18.77	18.00	18.50
7615	NASDAQ	ANIK	Mon, Sep 25, 2023	18.23	18.66	18.13	18.50
7614	NASDAQ	ANIK	Fri, Sep 22, 2023	18.11	18.81	17.80	18.30
7613	NASDAQ	ANIK	Thu, Sep 21, 2023	17.66	18.27	17.44	18.12
7612	NASDAQ	ANIK	Wed, Sep 20, 2023	17.74	18.10	17.51	17.78
7611	NASDAQ	ANIK	Tue, Sep 19, 2023	16.88	17.85	16.81	17.74
7610	NASDAQ	ANIK	Mon, Sep 18, 2023	17.94	17.94	16.88	16.98
7609	NASDAQ	ANIK	Fri, Sep 15, 2023	17.96	18.34	17.28	17.47
7608	NASDAQ	ANIK	Thu, Sep 14, 2023	17.61	18.10	17.23	18.08
7607	NASDAQ	ANIK	Wed, Sep 13, 2023	17.05	17.52	16.71	17.44
7606	NASDAQ	ANIK	Tue, Sep 12, 2023	17.21	17.48	16.86	17.05
7605	NASDAQ	ANIK	Mon, Sep 11, 2023	17.24	17.24	17.24	17.24
7604	NASDAQ	ANIK	Fri, Sep 8, 2023	17.26	17.39	16.54	17.31
7603	NASDAQ	ANIK	Thu, Sep 7, 2023	17.22	17.40	16.86	17.26
7602	NASDAQ	ANIK	Wed, Sep 6, 2023	17.83	17.83	17.00	17.34
7601	NASDAQ	ANIK	Tue, Sep 5, 2023	17.01	17.92	16.60	17.83
7600	NASDAQ	ANIK	Fri, Sep 1, 2023	18.03	18.33	17.91	18.02
7599	NASDAQ	ANIK	Thu, Aug 31, 2023	18.01	18.28	17.68	17.85
7598	NASDAQ	ANIK	Wed, Aug 30, 2023	18.15	18.19	17.85	18.01
7597	NASDAQ	ANIK	Tue, Aug 29, 2023	18.16	18.32	18.04	18.16
7596	NASDAQ	ANIK	Mon, Aug 28, 2023	18.60	18.66	18.00	18.16
7595	NASDAQ	ANIK	Fri, Aug 25, 2023	18.60	18.79	18.50	18.60
7594	NASDAQ	ANIK	Thu, Aug 24, 2023	18.94	18.98	18.60	18.62
7593	NASDAQ	ANIK	Wed, Aug 23, 2023	18.86	19.09	18.81	18.94
7592	NASDAQ	ANIK	Tue, Aug 22, 2023	18.51	18.93	18.43	18.83
7591	NASDAQ	ANIK	Mon, Aug 21, 2023	18.83	18.83	18.42	18.56
7590	NASDAQ	ANIK	Fri, Aug 18, 2023	18.29	19.05	18.29	18.81
7589	NASDAQ	ANIK	Thu, Aug 17, 2023	18.83	18.97	18.12	18.48
7588	NASDAQ	ANIK	Wed, Aug 16, 2023	18.47	18.80	18.32	18.50
7587	NASDAQ	ANIK	Tue, Aug 15, 2023	19.27	19.27	18.28	18.50
7586	NASDAQ	ANIK	Mon, Aug 14, 2023	19.40	19.89	18.85	19.21
7585	NASDAQ	ANIK	Fri, Aug 11, 2023	18.59	18.87	18.29	18.38
7584	NASDAQ	ANIK	Thu, Aug 10, 2023	20.00	20.57	18.21	18.58
7583	NASDAQ	ANIK	Wed, Aug 9, 2023	21.34	21.38	19.55	20.01
7582	NASDAQ	ANIK	Tue, Aug 8, 2023	21.00	21.25	20.34	21.05
7581	NASDAQ	ANIK	Mon, Aug 7, 2023	21.94	21.94	21.04	21.05
7580	NASDAQ	ANIK	Fri, Aug 4, 2023	22.42	22.47	21.95	22.02
7579	NASDAQ	ANIK	Thu, Aug 3, 2023	22.40	22.49	21.80	22.43
7578	NASDAQ	ANIK	Wed, Aug 2, 2023	22.89	23.06	22.30	22.39
7577	NASDAQ	ANIK	Tue, Aug 1, 2023	23.35	23.79	22.96	23.03
7576	NASDAQ	ANIK	Mon, Jul 31, 2023	24.00	24.00	23.00	23.33
7575	NASDAQ	ANIK	Fri, Jul 28, 2023	24.70	25.05	23.99	24.03
7574	NASDAQ	ANIK	Thu, Jul 27, 2023	25.11	25.14	24.41	24.58
7573	NASDAQ	ANIK	Wed, Jul 26, 2023	24.70	25.13	24.70	25.00
7572	NASDAQ	ANIK	Tue, Jul 25, 2023	25.00	25.20	24.67	24.79
7571	NASDAQ	ANIK	Mon, Jul 24, 2023	25.30	25.48	24.96	25.07
7570	NASDAQ	ANIK	Fri, Jul 21, 2023	25.63	25.75	25.22	25.34
7569	NASDAQ	ANIK	Thu, Jul 20, 2023	25.23	25.91	25.05	25.45
7568	NASDAQ	ANIK	Wed, Jul 19, 2023	25.06	25.32	24.98	25.13
7567	NASDAQ	ANIK	Tue, Jul 18, 2023	25.08	26.14	24.97	25.06
7566	NASDAQ	ANIK	Mon, Jul 17, 2023	24.87	25.18	24.84	25.00
7565	NASDAQ	ANIK	Fri, Jul 14, 2023	25.28	25.28	24.90	24.94
7564	NASDAQ	ANIK	Thu, Jul 13, 2023	25.84	25.95	25.29	25.38
7563	NASDAQ	ANIK	Wed, Jul 12, 2023	25.44	26.32	25.17	25.89
7562	NASDAQ	ANIK	Tue, Jul 11, 2023	25.13	25.39	24.89	25.14
7561	NASDAQ	ANIK	Mon, Jul 10, 2023	24.85	25.38	24.85	25.09
7560	NASDAQ	ANIK	Fri, Jul 7, 2023	24.92	25.25	24.72	24.85
7559	NASDAQ	ANIK	Thu, Jul 6, 2023	25.49	25.51	24.99	25.01
7558	NASDAQ	ANIK	Wed, Jul 5, 2023	25.92	26.09	25.50	25.53
7557	NASDAQ	ANIK	Mon, Jul 3, 2023	25.98	26.15	25.84	26.10
7556	NASDAQ	ANIK	Fri, Jun 30, 2023	26.26	26.49	25.97	25.98
7555	NASDAQ	ANIK	Thu, Jun 29, 2023	26.25	26.59	26.08	26.14
7554	NASDAQ	ANIK	Wed, Jun 28, 2023	26.13	26.40	26.01	26.18
7553	NASDAQ	ANIK	Tue, Jun 27, 2023	26.19	26.34	25.86	26.12
7552	NASDAQ	ANIK	Mon, Jun 26, 2023	26.56	26.56	25.86	26.09
7551	NASDAQ	ANIK	Fri, Jun 23, 2023	26.40	26.96	26.28	26.64
7550	NASDAQ	ANIK	Thu, Jun 22, 2023	26.94	26.94	26.64	26.67
7549	NASDAQ	ANIK	Wed, Jun 21, 2023	27.07	27.37	26.69	26.89
7548	NASDAQ	ANIK	Tue, Jun 20, 2023	26.57	27.13	25.98	27.08
7547	NASDAQ	ANIK	Fri, Jun 16, 2023	27.09	27.09	26.54	26.57
7546	NASDAQ	ANIK	Thu, Jun 15, 2023	26.84	27.05	26.67	26.81
7545	NASDAQ	ANIK	Wed, Jun 14, 2023	27.44	27.76	26.80	26.92
7544	NASDAQ	ANIK	Tue, Jun 13, 2023	27.50	27.98	27.14	27.34
7543	NASDAQ	ANIK	Mon, Jun 12, 2023	27.79	28.13	27.50	27.65
7542	NASDAQ	ANIK	Fri, Jun 9, 2023	26.82	27.74	26.59	27.60
7541	NASDAQ	ANIK	Thu, Jun 8, 2023	26.79	27.01	26.45	26.81
7540	NASDAQ	ANIK	Wed, Jun 7, 2023	26.95	27.10	26.60	26.79
7539	NASDAQ	ANIK	Tue, Jun 6, 2023	26.54	27.75	26.45	26.95
7538	NASDAQ	ANIK	Mon, Jun 5, 2023	27.02	27.03	26.04	26.73
7537	NASDAQ	ANIK	Fri, Jun 2, 2023	26.92	27.51	26.61	27.27
7536	NASDAQ	ANIK	Thu, Jun 1, 2023	26.95	27.29	26.52	26.72
7535	NASDAQ	ANIK	Wed, May 31, 2023	26.97	27.49	26.35	27.09
7534	NASDAQ	ANIK	Tue, May 30, 2023	27.26	27.57	26.74	27.06
7533	NASDAQ	ANIK	Fri, May 26, 2023	26.72	27.49	26.68	27.37
7532	NASDAQ	ANIK	Thu, May 25, 2023	26.92	27.02	26.60	26.88
7531	NASDAQ	ANIK	Wed, May 24, 2023	26.93	27.21	26.39	27.02
7530	NASDAQ	ANIK	Tue, May 23, 2023	26.78	27.41	26.60	27.03
7529	NASDAQ	ANIK	Mon, May 22, 2023	26.68	27.41	26.60	26.98
7528	NASDAQ	ANIK	Fri, May 19, 2023	26.26	26.61	26.00	26.52
7527	NASDAQ	ANIK	Thu, May 18, 2023	25.85	26.08	25.48	25.98
7526	NASDAQ	ANIK	Wed, May 17, 2023	25.50	26.11	25.19	26.02
7525	NASDAQ	ANIK	Tue, May 16, 2023	25.32	25.74	25.20	25.48
7524	NASDAQ	ANIK	Mon, May 15, 2023	25.20	25.77	25.00	25.70
7523	NASDAQ	ANIK	Fri, May 12, 2023	25.30	25.58	25.00	25.16
7522	NASDAQ	ANIK	Thu, May 11, 2023	25.01	25.75	24.85	25.31
7521	NASDAQ	ANIK	Wed, May 10, 2023	26.25	26.25	24.49	25.26
7520	NASDAQ	ANIK	Tue, May 9, 2023	25.75	25.95	25.29	25.29
7519	NASDAQ	ANIK	Mon, May 8, 2023	26.11	26.38	25.61	25.98
7518	NASDAQ	ANIK	Fri, May 5, 2023	26.21	26.42	25.83	25.87
7517	NASDAQ	ANIK	Thu, May 4, 2023	25.91	26.00	25.32	25.83
7516	NASDAQ	ANIK	Wed, May 3, 2023	25.84	26.40	25.59	26.00
7515	NASDAQ	ANIK	Tue, May 2, 2023	25.99	26.11	25.59	25.83
7514	NASDAQ	ANIK	Mon, May 1, 2023	25.71	26.20	25.60	26.00
7513	NASDAQ	ANIK	Fri, Apr 28, 2023	25.93	26.06	25.58	25.66
7512	NASDAQ	ANIK	Thu, Apr 27, 2023	26.42	26.47	25.73	25.80
7511	NASDAQ	ANIK	Wed, Apr 26, 2023	26.64	26.88	26.03	26.34
7510	NASDAQ	ANIK	Tue, Apr 25, 2023	26.54	26.84	26.07	26.70
7509	NASDAQ	ANIK	Mon, Apr 24, 2023	27.05	27.14	26.17	26.69
7508	NASDAQ	ANIK	Fri, Apr 21, 2023	27.07	27.44	26.64	27.07
7507	NASDAQ	ANIK	Thu, Apr 20, 2023	27.36	27.66	26.86	27.23
7506	NASDAQ	ANIK	Wed, Apr 19, 2023	27.63	28.58	27.20	27.34
7505	NASDAQ	ANIK	Tue, Apr 18, 2023	28.82	28.82	27.52	27.82
7504	NASDAQ	ANIK	Mon, Apr 17, 2023	27.80	28.87	27.70	28.77
7503	NASDAQ	ANIK	Fri, Apr 14, 2023	27.92	28.84	26.99	27.72
7502	NASDAQ	ANIK	Thu, Apr 13, 2023	27.27	27.57	27.02	27.22
7501	NASDAQ	ANIK	Wed, Apr 12, 2023	27.74	28.54	27.15	27.23
7500	NASDAQ	ANIK	Tue, Apr 11, 2023	27.30	28.47	27.30	27.68
7499	NASDAQ	ANIK	Mon, Apr 10, 2023	28.37	28.52	28.00	28.30
7498	NASDAQ	ANIK	Thu, Apr 6, 2023	28.37	28.71	27.95	28.53
7497	NASDAQ	ANIK	Wed, Apr 5, 2023	28.18	28.66	28.06	28.32
7496	NASDAQ	ANIK	Tue, Apr 4, 2023	29.13	29.13	27.87	28.22
7495	NASDAQ	ANIK	Mon, Apr 3, 2023	28.86	29.26	28.32	28.86
7494	NASDAQ	ANIK	Fri, Mar 31, 2023	28.07	28.93	28.07	28.72
7493	NASDAQ	ANIK	Thu, Mar 30, 2023	28.71	28.71	27.72	27.91
7492	NASDAQ	ANIK	Wed, Mar 29, 2023	28.38	28.71	28.01	28.54
7491	NASDAQ	ANIK	Tue, Mar 28, 2023	27.93	28.39	27.93	28.12
7490	NASDAQ	ANIK	Mon, Mar 27, 2023	28.33	28.36	27.65	28.18
7489	NASDAQ	ANIK	Fri, Mar 24, 2023	27.82	28.14	27.51	28.02
7488	NASDAQ	ANIK	Thu, Mar 23, 2023	27.79	28.26	27.50	28.05
7487	NASDAQ	ANIK	Wed, Mar 22, 2023	27.56	27.93	27.13	27.50
7486	NASDAQ	ANIK	Tue, Mar 21, 2023	26.95	27.68	25.76	27.55
7485	NASDAQ	ANIK	Mon, Mar 20, 2023	26.92	27.30	26.56	26.62
7484	NASDAQ	ANIK	Fri, Mar 17, 2023	27.37	27.37	26.21	26.86
7483	NASDAQ	ANIK	Thu, Mar 16, 2023	26.53	28.19	26.53	27.63
7482	NASDAQ	ANIK	Wed, Mar 15, 2023	26.58	27.08	26.25	26.92
7481	NASDAQ	ANIK	Tue, Mar 14, 2023	26.44	27.64	26.44	26.89
7480	NASDAQ	ANIK	Mon, Mar 13, 2023	25.97	26.71	25.68	26.05
7479	NASDAQ	ANIK	Fri, Mar 10, 2023	26.84	26.84	25.91	26.10
7478	NASDAQ	ANIK	Thu, Mar 9, 2023	27.02	27.56	26.87	26.91
7477	NASDAQ	ANIK	Wed, Mar 8, 2023	25.90	27.16	25.78	27.14
7476	NASDAQ	ANIK	Tue, Mar 7, 2023	27.63	27.96	23.02	25.91
7475	NASDAQ	ANIK	Mon, Mar 6, 2023	31.42	31.42	28.31	28.87
7474	NASDAQ	ANIK	Fri, Mar 3, 2023	31.55	31.80	31.31	31.59
7473	NASDAQ	ANIK	Thu, Mar 2, 2023	31.17	31.69	31.15	31.44
7472	NASDAQ	ANIK	Wed, Mar 1, 2023	31.62	31.80	31.11	31.28
7471	NASDAQ	ANIK	Tue, Feb 28, 2023	31.18	31.79	31.18	31.70
7470	NASDAQ	ANIK	Mon, Feb 27, 2023	31.13	31.65	30.85	31.37
7469	NASDAQ	ANIK	Fri, Feb 24, 2023	31.51	31.80	30.90	30.96
7468	NASDAQ	ANIK	Thu, Feb 23, 2023	31.97	32.17	31.64	31.90
7467	NASDAQ	ANIK	Wed, Feb 22, 2023	31.11	31.96	30.13	31.77
7466	NASDAQ	ANIK	Tue, Feb 21, 2023	30.22	32.33	30.01	31.13
7465	NASDAQ	ANIK	Fri, Feb 17, 2023	30.12	30.86	29.88	30.57
7464	NASDAQ	ANIK	Thu, Feb 16, 2023	30.46	30.53	28.85	29.95
7463	NASDAQ	ANIK	Wed, Feb 15, 2023	31.07	31.36	30.61	30.88
7462	NASDAQ	ANIK	Tue, Feb 14, 2023	30.88	31.86	30.70	31.41
7461	NASDAQ	ANIK	Mon, Feb 13, 2023	30.64	31.26	29.88	31.18
7460	NASDAQ	ANIK	Fri, Feb 10, 2023	29.84	30.68	29.76	30.46
7459	NASDAQ	ANIK	Thu, Feb 9, 2023	30.69	31.07	29.85	29.96
7458	NASDAQ	ANIK	Wed, Feb 8, 2023	31.39	31.61	30.31	30.47
7457	NASDAQ	ANIK	Tue, Feb 7, 2023	30.99	31.82	30.76	31.68
7456	NASDAQ	ANIK	Mon, Feb 6, 2023	32.10	32.20	31.20	31.21
7455	NASDAQ	ANIK	Fri, Feb 3, 2023	31.55	32.30	31.48	32.10
7454	NASDAQ	ANIK	Thu, Feb 2, 2023	31.46	31.97	31.35	31.84
7453	NASDAQ	ANIK	Wed, Feb 1, 2023	30.84	31.52	30.34	31.31
7452	NASDAQ	ANIK	Tue, Jan 31, 2023	30.06	31.15	30.06	31.01
7451	NASDAQ	ANIK	Mon, Jan 30, 2023	30.40	30.76	30.03	30.07
7450	NASDAQ	ANIK	Fri, Jan 27, 2023	31.32	31.38	30.50	30.66
7449	NASDAQ	ANIK	Thu, Jan 26, 2023	31.35	31.73	30.95	31.45
7448	NASDAQ	ANIK	Wed, Jan 25, 2023	30.17	31.38	29.66	31.37
7447	NASDAQ	ANIK	Tue, Jan 24, 2023	30.02	31.01	30.02	30.50
7446	NASDAQ	ANIK	Mon, Jan 23, 2023	30.86	31.14	30.12	30.16
7445	NASDAQ	ANIK	Fri, Jan 20, 2023	30.65	31.02	30.26	30.94
7444	NASDAQ	ANIK	Thu, Jan 19, 2023	30.42	30.63	29.88	30.37
7443	NASDAQ	ANIK	Wed, Jan 18, 2023	31.41	31.71	30.47	30.50
7442	NASDAQ	ANIK	Tue, Jan 17, 2023	31.13	31.69	30.96	31.11
7441	NASDAQ	ANIK	Fri, Jan 13, 2023	30.65	31.36	30.45	31.00
7440	NASDAQ	ANIK	Thu, Jan 12, 2023	30.27	31.15	29.84	31.11
7439	NASDAQ	ANIK	Wed, Jan 11, 2023	30.32	31.50	30.23	30.32
7438	NASDAQ	ANIK	Tue, Jan 10, 2023	29.96	30.67	29.96	30.51
7437	NASDAQ	ANIK	Mon, Jan 9, 2023	30.33	30.49	29.92	30.03
7436	NASDAQ	ANIK	Fri, Jan 6, 2023	29.87	30.54	29.45	30.10
7435	NASDAQ	ANIK	Thu, Jan 5, 2023	29.88	30.24	29.20	29.85
7434	NASDAQ	ANIK	Wed, Jan 4, 2023	29.52	30.31	28.93	30.16
7433	NASDAQ	ANIK	Tue, Jan 3, 2023	29.77	29.87	29.06	29.48
7432	NASDAQ	ANIK	Fri, Dec 30, 2022	29.12	29.76	28.75	29.60
7431	NASDAQ	ANIK	Thu, Dec 29, 2022	28.64	29.62	28.64	29.28
7430	NASDAQ	ANIK	Wed, Dec 28, 2022	28.07	29.07	28.07	28.53
7429	NASDAQ	ANIK	Tue, Dec 27, 2022	27.91	28.41	27.59	28.17
7428	NASDAQ	ANIK	Fri, Dec 23, 2022	28.40	28.78	27.80	27.89
7427	NASDAQ	ANIK	Thu, Dec 22, 2022	28.29	28.90	27.01	28.26
7426	NASDAQ	ANIK	Wed, Dec 21, 2022	28.42	28.96	27.90	28.33
7425	NASDAQ	ANIK	Tue, Dec 20, 2022	28.75	29.14	28.13	28.24
7424	NASDAQ	ANIK	Mon, Dec 19, 2022	29.29	30.53	28.15	28.75
7423	NASDAQ	ANIK	Fri, Dec 16, 2022	28.99	29.70	28.75	29.09
7422	NASDAQ	ANIK	Thu, Dec 15, 2022	30.11	30.11	29.05	29.32
7421	NASDAQ	ANIK	Wed, Dec 14, 2022	30.50	30.90	30.28	30.45
7420	NASDAQ	ANIK	Tue, Dec 13, 2022	31.19	31.42	30.36	30.42
7419	NASDAQ	ANIK	Mon, Dec 12, 2022	30.72	31.00	30.39	30.60
7418	NASDAQ	ANIK	Fri, Dec 9, 2022	31.14	31.56	30.60	30.64
7417	NASDAQ	ANIK	Thu, Dec 8, 2022	31.16	31.64	31.00	31.37
7416	NASDAQ	ANIK	Wed, Dec 7, 2022	31.01	31.03	30.66	31.00
7415	NASDAQ	ANIK	Tue, Dec 6, 2022	30.39	31.16	30.39	30.82
7414	NASDAQ	ANIK	Mon, Dec 5, 2022	31.24	32.10	30.20	30.45
7413	NASDAQ	ANIK	Fri, Dec 2, 2022	31.27	31.76	30.97	31.56
7412	NASDAQ	ANIK	Thu, Dec 1, 2022	31.90	31.90	30.93	31.47
7411	NASDAQ	ANIK	Wed, Nov 30, 2022	29.60	31.61	29.54	31.54
7410	NASDAQ	ANIK	Tue, Nov 29, 2022	29.21	29.66	29.10	29.46
7409	NASDAQ	ANIK	Mon, Nov 28, 2022	30.42	30.56	29.05	29.37
7408	NASDAQ	ANIK	Fri, Nov 25, 2022	30.67	30.92	30.08	30.34
7407	NASDAQ	ANIK	Wed, Nov 23, 2022	30.69	31.31	30.37	30.45
7406	NASDAQ	ANIK	Tue, Nov 22, 2022	30.32	30.94	30.13	30.79
7405	NASDAQ	ANIK	Mon, Nov 21, 2022	30.43	30.94	30.10	30.27
7404	NASDAQ	ANIK	Fri, Nov 18, 2022	30.80	31.08	29.80	30.53
7403	NASDAQ	ANIK	Thu, Nov 17, 2022	30.25	30.63	29.90	30.22
7402	NASDAQ	ANIK	Wed, Nov 16, 2022	31.05	31.10	30.39	30.48
7401	NASDAQ	ANIK	Tue, Nov 15, 2022	31.32	31.49	30.68	31.25
7400	NASDAQ	ANIK	Mon, Nov 14, 2022	30.82	31.36	30.52	30.82
7399	NASDAQ	ANIK	Fri, Nov 11, 2022	31.74	31.95	30.88	31.07
7398	NASDAQ	ANIK	Thu, Nov 10, 2022	30.25	32.51	30.22	31.91
7397	NASDAQ	ANIK	Wed, Nov 9, 2022	28.21	31.65	27.70	29.60
7396	NASDAQ	ANIK	Tue, Nov 8, 2022	29.52	29.96	27.03	27.37
7395	NASDAQ	ANIK	Mon, Nov 7, 2022	29.88	30.48	29.52	29.52
7394	NASDAQ	ANIK	Fri, Nov 4, 2022	29.17	29.96	28.67	29.86
7393	NASDAQ	ANIK	Thu, Nov 3, 2022	29.74	29.74	28.72	28.83
7392	NASDAQ	ANIK	Wed, Nov 2, 2022	30.17	30.80	29.31	30.09
7391	NASDAQ	ANIK	Tue, Nov 1, 2022	28.68	30.36	28.65	30.03
7390	NASDAQ	ANIK	Mon, Oct 31, 2022	28.65	29.14	27.72	28.42
7389	NASDAQ	ANIK	Fri, Oct 28, 2022	27.74	29.18	27.41	28.60
7388	NASDAQ	ANIK	Thu, Oct 27, 2022	27.06	27.71	26.59	27.56
7387	NASDAQ	ANIK	Wed, Oct 26, 2022	26.68	27.29	26.39	26.84
7386	NASDAQ	ANIK	Tue, Oct 25, 2022	25.55	26.94	25.55	26.64
7385	NASDAQ	ANIK	Mon, Oct 24, 2022	26.01	26.01	24.98	25.37
7384	NASDAQ	ANIK	Fri, Oct 21, 2022	25.10	26.17	24.64	25.92
7383	NASDAQ	ANIK	Thu, Oct 20, 2022	25.32	25.51	24.81	24.98
7382	NASDAQ	ANIK	Wed, Oct 19, 2022	25.12	25.40	24.80	25.22
7381	NASDAQ	ANIK	Tue, Oct 18, 2022	24.55	25.33	24.55	25.33
7380	NASDAQ	ANIK	Mon, Oct 17, 2022	24.27	24.58	23.85	24.32
7379	NASDAQ	ANIK	Fri, Oct 14, 2022	25.09	25.12	23.80	23.85
7378	NASDAQ	ANIK	Thu, Oct 13, 2022	24.12	25.13	23.54	25.12
7377	NASDAQ	ANIK	Wed, Oct 12, 2022	24.67	24.67	24.07	24.33
7376	NASDAQ	ANIK	Tue, Oct 11, 2022	24.07	24.79	23.80	24.76
7375	NASDAQ	ANIK	Mon, Oct 10, 2022	24.54	24.79	23.79	24.17
7374	NASDAQ	ANIK	Fri, Oct 7, 2022	24.38	24.85	23.19	24.53
7373	NASDAQ	ANIK	Thu, Oct 6, 2022	24.55	25.01	24.50	24.62
7372	NASDAQ	ANIK	Wed, Oct 5, 2022	24.40	24.71	24.18	24.63
7371	NASDAQ	ANIK	Tue, Oct 4, 2022	24.29	24.91	24.16	24.56
7370	NASDAQ	ANIK	Mon, Oct 3, 2022	23.99	24.36	23.28	24.16
7369	NASDAQ	ANIK	Fri, Sep 30, 2022	23.23	24.30	23.23	23.80
7368	NASDAQ	ANIK	Thu, Sep 29, 2022	24.45	24.45	23.33	23.41
7367	NASDAQ	ANIK	Wed, Sep 28, 2022	23.89	24.72	23.67	24.57
7366	NASDAQ	ANIK	Tue, Sep 27, 2022	23.53	23.85	22.96	23.63
7365	NASDAQ	ANIK	Mon, Sep 26, 2022	23.47	23.77	22.95	23.27
7364	NASDAQ	ANIK	Fri, Sep 23, 2022	23.23	23.74	22.87	23.47
7363	NASDAQ	ANIK	Thu, Sep 22, 2022	23.22	23.80	22.99	23.46
7362	NASDAQ	ANIK	Wed, Sep 21, 2022	24.13	24.28	23.10	23.21
7361	NASDAQ	ANIK	Tue, Sep 20, 2022	22.72	24.19	22.65	24.04
7360	NASDAQ	ANIK	Mon, Sep 19, 2022	23.24	23.24	22.70	23.01
7359	NASDAQ	ANIK	Fri, Sep 16, 2022	22.65	23.43	22.41	23.38
7358	NASDAQ	ANIK	Thu, Sep 15, 2022	22.26	23.63	22.26	22.83
7357	NASDAQ	ANIK	Wed, Sep 14, 2022	22.23	22.58	21.98	22.43
7356	NASDAQ	ANIK	Tue, Sep 13, 2022	22.67	23.56	22.05	22.23
7355	NASDAQ	ANIK	Mon, Sep 12, 2022	23.17	23.50	22.71	23.08
7354	NASDAQ	ANIK	Fri, Sep 9, 2022	23.78	23.78	21.44	22.95
7353	NASDAQ	ANIK	Thu, Sep 8, 2022	22.91	23.94	22.82	23.56
7352	NASDAQ	ANIK	Wed, Sep 7, 2022	22.33	23.22	21.94	23.20
7351	NASDAQ	ANIK	Tue, Sep 6, 2022	22.59	22.59	22.02	22.29
7350	NASDAQ	ANIK	Fri, Sep 2, 2022	23.19	23.71	22.19	22.67
7349	NASDAQ	ANIK	Thu, Sep 1, 2022	22.45	23.02	22.22	22.94
7348	NASDAQ	ANIK	Wed, Aug 31, 2022	22.99	23.15	22.50	22.60
7347	NASDAQ	ANIK	Tue, Aug 30, 2022	22.83	22.95	22.52	22.80
7346	NASDAQ	ANIK	Mon, Aug 29, 2022	22.71	23.23	22.55	22.89
7345	NASDAQ	ANIK	Fri, Aug 26, 2022	23.36	23.45	22.84	23.00
7344	NASDAQ	ANIK	Thu, Aug 25, 2022	23.07	23.56	22.72	23.34
7343	NASDAQ	ANIK	Wed, Aug 24, 2022	23.08	23.35	22.83	23.02
7342	NASDAQ	ANIK	Tue, Aug 23, 2022	22.64	23.18	22.58	22.99
7341	NASDAQ	ANIK	Mon, Aug 22, 2022	22.95	23.02	22.50	22.78
7340	NASDAQ	ANIK	Fri, Aug 19, 2022	23.00	23.30	22.83	23.04
7339	NASDAQ	ANIK	Thu, Aug 18, 2022	23.08	23.57	22.73	23.25
7338	NASDAQ	ANIK	Wed, Aug 17, 2022	22.89	23.43	22.79	22.86
7337	NASDAQ	ANIK	Tue, Aug 16, 2022	22.75	23.29	22.59	23.13
7336	NASDAQ	ANIK	Mon, Aug 15, 2022	22.17	22.99	22.17	22.72
7335	NASDAQ	ANIK	Fri, Aug 12, 2022	21.97	22.49	21.60	22.38
7334	NASDAQ	ANIK	Thu, Aug 11, 2022	23.07	23.07	21.63	21.74
7333	NASDAQ	ANIK	Wed, Aug 10, 2022	22.97	23.49	22.78	23.00
7332	NASDAQ	ANIK	Tue, Aug 9, 2022	23.29	23.34	22.38	22.56
7331	NASDAQ	ANIK	Mon, Aug 8, 2022	22.94	23.69	22.50	23.46
7330	NASDAQ	ANIK	Fri, Aug 5, 2022	22.64	23.24	22.55	22.68
7329	NASDAQ	ANIK	Thu, Aug 4, 2022	24.19	25.04	22.72	22.93
7328	NASDAQ	ANIK	Wed, Aug 3, 2022	24.38	25.21	24.38	24.68
7327	NASDAQ	ANIK	Tue, Aug 2, 2022	23.45	24.21	23.45	24.12
7326	NASDAQ	ANIK	Mon, Aug 1, 2022	23.28	24.02	23.28	23.59
7325	NASDAQ	ANIK	Fri, Jul 29, 2022	23.55	23.82	22.78	23.36
7324	NASDAQ	ANIK	Thu, Jul 28, 2022	23.97	23.97	23.12	23.66
7323	NASDAQ	ANIK	Wed, Jul 27, 2022	23.18	23.96	23.18	23.84
7322	NASDAQ	ANIK	Tue, Jul 26, 2022	22.44	23.36	22.23	23.11
7321	NASDAQ	ANIK	Mon, Jul 25, 2022	22.28	22.58	22.23	22.49
7320	NASDAQ	ANIK	Fri, Jul 22, 2022	22.60	22.95	22.25	22.39
7319	NASDAQ	ANIK	Thu, Jul 21, 2022	22.52	22.76	22.38	22.63
7318	NASDAQ	ANIK	Wed, Jul 20, 2022	22.97	23.63	22.37	22.57
7317	NASDAQ	ANIK	Tue, Jul 19, 2022	22.51	23.09	22.10	22.86
7316	NASDAQ	ANIK	Mon, Jul 18, 2022	23.40	23.43	22.09	22.20
7315	NASDAQ	ANIK	Fri, Jul 15, 2022	23.04	23.47	22.74	23.18
7314	NASDAQ	ANIK	Thu, Jul 14, 2022	22.57	22.91	22.15	22.67
7313	NASDAQ	ANIK	Wed, Jul 13, 2022	22.28	22.96	22.28	22.85
7312	NASDAQ	ANIK	Tue, Jul 12, 2022	22.43	23.05	22.17	22.61
7311	NASDAQ	ANIK	Mon, Jul 11, 2022	22.55	22.66	22.08	22.44
7310	NASDAQ	ANIK	Fri, Jul 8, 2022	22.50	22.89	22.17	22.67
7309	NASDAQ	ANIK	Thu, Jul 7, 2022	22.64	22.77	21.67	22.55
7308	NASDAQ	ANIK	Wed, Jul 6, 2022	22.64	22.75	22.35	22.50
7307	NASDAQ	ANIK	Tue, Jul 5, 2022	22.21	22.96	22.15	22.75
7306	NASDAQ	ANIK	Fri, Jul 1, 2022	22.36	22.84	22.12	22.51
7305	NASDAQ	ANIK	Thu, Jun 30, 2022	22.30	22.40	21.63	22.32
7304	NASDAQ	ANIK	Wed, Jun 29, 2022	22.14	22.80	21.97	22.51
7303	NASDAQ	ANIK	Tue, Jun 28, 2022	22.99	23.27	22.10	22.19
7302	NASDAQ	ANIK	Mon, Jun 27, 2022	22.66	23.22	22.64	22.99
7301	NASDAQ	ANIK	Fri, Jun 24, 2022	23.63	23.63	22.24	22.53
7300	NASDAQ	ANIK	Thu, Jun 23, 2022	22.56	23.58	22.56	23.50
7299	NASDAQ	ANIK	Wed, Jun 22, 2022	22.15	22.82	22.15	22.58
7298	NASDAQ	ANIK	Tue, Jun 21, 2022	22.24	23.05	22.24	22.39
7297	NASDAQ	ANIK	Fri, Jun 17, 2022	21.98	22.76	21.88	22.08
7296	NASDAQ	ANIK	Thu, Jun 16, 2022	21.64	22.10	21.40	22.00
7295	NASDAQ	ANIK	Wed, Jun 15, 2022	20.60	22.01	20.51	21.96
7294	NASDAQ	ANIK	Tue, Jun 14, 2022	20.50	20.61	20.17	20.48
7293	NASDAQ	ANIK	Mon, Jun 13, 2022	20.63	20.64	20.12	20.46
7292	NASDAQ	ANIK	Fri, Jun 10, 2022	21.66	21.91	20.91	21.02
7291	NASDAQ	ANIK	Thu, Jun 9, 2022	22.13	22.15	21.61	21.94
7290	NASDAQ	ANIK	Wed, Jun 8, 2022	22.02	22.15	21.41	22.00
7289	NASDAQ	ANIK	Tue, Jun 7, 2022	21.97	22.84	21.81	22.04
7288	NASDAQ	ANIK	Mon, Jun 6, 2022	22.36	22.58	21.80	22.01
7287	NASDAQ	ANIK	Fri, Jun 3, 2022	21.83	22.48	21.72	22.34
7286	NASDAQ	ANIK	Thu, Jun 2, 2022	21.75	22.04	21.57	22.02
7285	NASDAQ	ANIK	Wed, Jun 1, 2022	21.98	22.06	21.40	21.77
7284	NASDAQ	ANIK	Tue, May 31, 2022	21.92	21.92	21.44	21.74
7283	NASDAQ	ANIK	Fri, May 27, 2022	21.81	22.30	21.25	22.05
7282	NASDAQ	ANIK	Thu, May 26, 2022	21.68	21.90	21.55	21.70
7281	NASDAQ	ANIK	Wed, May 25, 2022	21.20	21.78	21.07	21.60
7280	NASDAQ	ANIK	Tue, May 24, 2022	20.83	21.42	20.34	21.03
7279	NASDAQ	ANIK	Mon, May 23, 2022	21.39	21.39	20.71	21.17
7278	NASDAQ	ANIK	Fri, May 20, 2022	22.31	22.31	20.64	20.98
7277	NASDAQ	ANIK	Thu, May 19, 2022	21.87	22.02	21.51	21.89
7276	NASDAQ	ANIK	Wed, May 18, 2022	22.09	22.38	21.81	21.90
7275	NASDAQ	ANIK	Tue, May 17, 2022	22.31	22.81	22.19	22.55
7274	NASDAQ	ANIK	Mon, May 16, 2022	22.24	22.35	21.85	22.07
7273	NASDAQ	ANIK	Fri, May 13, 2022	22.21	22.63	21.87	22.28
7272	NASDAQ	ANIK	Thu, May 12, 2022	21.39	22.11	21.34	21.84
7271	NASDAQ	ANIK	Wed, May 11, 2022	21.19	21.75	20.85	21.20
7270	NASDAQ	ANIK	Tue, May 10, 2022	21.19	21.66	20.41	21.25
7269	NASDAQ	ANIK	Mon, May 9, 2022	20.79	23.00	20.20	20.40
7268	NASDAQ	ANIK	Fri, May 6, 2022	19.97	21.39	19.95	21.02
7267	NASDAQ	ANIK	Thu, May 5, 2022	22.10	22.10	20.25	20.56
7266	NASDAQ	ANIK	Wed, May 4, 2022	22.17	22.17	21.57	22.10
7265	NASDAQ	ANIK	Tue, May 3, 2022	21.76	22.50	21.76	21.98
7264	NASDAQ	ANIK	Mon, May 2, 2022	21.55	22.27	21.28	21.61
7263	NASDAQ	ANIK	Fri, Apr 29, 2022	21.89	22.22	21.37	21.53
7262	NASDAQ	ANIK	Thu, Apr 28, 2022	21.58	22.08	20.92	21.88
7261	NASDAQ	ANIK	Wed, Apr 27, 2022	21.61	21.67	20.83	21.28
7260	NASDAQ	ANIK	Tue, Apr 26, 2022	22.22	23.00	21.59	21.61
7259	NASDAQ	ANIK	Mon, Apr 25, 2022	22.02	22.59	22.02	22.49
7258	NASDAQ	ANIK	Fri, Apr 22, 2022	22.46	22.76	21.94	22.25
7257	NASDAQ	ANIK	Thu, Apr 21, 2022	23.61	23.61	22.43	22.60
7256	NASDAQ	ANIK	Wed, Apr 20, 2022	23.42	24.61	23.35	23.50
7255	NASDAQ	ANIK	Tue, Apr 19, 2022	22.57	23.59	22.37	23.36
7254	NASDAQ	ANIK	Mon, Apr 18, 2022	23.04	23.04	22.20	22.47
7253	NASDAQ	ANIK	Thu, Apr 14, 2022	24.51	24.51	23.12	23.19
7252	NASDAQ	ANIK	Wed, Apr 13, 2022	24.79	25.11	24.20	24.47
7251	NASDAQ	ANIK	Tue, Apr 12, 2022	24.33	24.90	24.05	24.28
7250	NASDAQ	ANIK	Mon, Apr 11, 2022	24.32	24.59	23.76	23.93
7249	NASDAQ	ANIK	Fri, Apr 8, 2022	24.68	25.38	24.17	24.22
7248	NASDAQ	ANIK	Thu, Apr 7, 2022	23.93	25.65	23.84	24.93
7247	NASDAQ	ANIK	Wed, Apr 6, 2022	24.11	24.34	23.52	23.95
7246	NASDAQ	ANIK	Tue, Apr 5, 2022	25.52	25.65	24.01	24.15
7245	NASDAQ	ANIK	Mon, Apr 4, 2022	25.56	25.58	24.96	25.53
7244	NASDAQ	ANIK	Fri, Apr 1, 2022	25.01	25.67	25.01	25.50
7243	NASDAQ	ANIK	Thu, Mar 31, 2022	25.16	25.64	24.90	25.11
7242	NASDAQ	ANIK	Wed, Mar 30, 2022	26.22	26.54	25.15	25.23
7241	NASDAQ	ANIK	Tue, Mar 29, 2022	25.97	26.67	25.93	26.09
7240	NASDAQ	ANIK	Mon, Mar 28, 2022	26.06	26.34	25.32	25.92
7239	NASDAQ	ANIK	Fri, Mar 25, 2022	26.38	26.45	25.80	25.85
7238	NASDAQ	ANIK	Thu, Mar 24, 2022	26.19	26.61	25.91	26.61
7237	NASDAQ	ANIK	Wed, Mar 23, 2022	27.23	27.23	26.15	26.19
7236	NASDAQ	ANIK	Tue, Mar 22, 2022	26.96	27.46	26.55	27.35
7235	NASDAQ	ANIK	Mon, Mar 21, 2022	27.97	27.97	26.63	26.85
7234	NASDAQ	ANIK	Fri, Mar 18, 2022	27.16	28.30	26.68	28.26
7233	NASDAQ	ANIK	Thu, Mar 17, 2022	25.86	27.69	25.83	27.49
7232	NASDAQ	ANIK	Wed, Mar 16, 2022	25.75	26.51	25.11	26.22
7231	NASDAQ	ANIK	Tue, Mar 15, 2022	25.32	26.21	25.05	25.36
7230	NASDAQ	ANIK	Mon, Mar 14, 2022	26.24	27.27	25.04	25.45
7229	NASDAQ	ANIK	Fri, Mar 11, 2022	24.70	26.02	24.21	25.58
7228	NASDAQ	ANIK	Thu, Mar 10, 2022	26.10	26.10	24.54	24.70
7227	NASDAQ	ANIK	Wed, Mar 9, 2022	28.75	28.75	25.00	26.22
7226	NASDAQ	ANIK	Tue, Mar 8, 2022	31.10	31.38	30.45	30.60
7225	NASDAQ	ANIK	Mon, Mar 7, 2022	31.19	31.52	30.87	31.19
7224	NASDAQ	ANIK	Fri, Mar 4, 2022	31.48	31.96	30.95	31.06
7223	NASDAQ	ANIK	Thu, Mar 3, 2022	33.18	33.18	31.24	31.52
7222	NASDAQ	ANIK	Wed, Mar 2, 2022	31.55	32.89	31.55	32.89
7221	NASDAQ	ANIK	Tue, Mar 1, 2022	32.54	32.88	31.22	31.50
7220	NASDAQ	ANIK	Mon, Feb 28, 2022	32.02	32.87	32.02	32.50
7219	NASDAQ	ANIK	Fri, Feb 25, 2022	32.12	32.25	31.09	32.13
7218	NASDAQ	ANIK	Thu, Feb 24, 2022	29.82	31.96	29.70	31.81
7217	NASDAQ	ANIK	Wed, Feb 23, 2022	30.46	30.67	30.22	30.25
7216	NASDAQ	ANIK	Tue, Feb 22, 2022	30.29	31.48	30.07	30.15
7215	NASDAQ	ANIK	Fri, Feb 18, 2022	30.61	30.96	30.40	30.45
7214	NASDAQ	ANIK	Thu, Feb 17, 2022	30.57	31.38	30.45	30.78
7213	NASDAQ	ANIK	Wed, Feb 16, 2022	30.83	30.96	30.35	30.84
7212	NASDAQ	ANIK	Tue, Feb 15, 2022	30.59	31.39	30.59	30.79
7211	NASDAQ	ANIK	Mon, Feb 14, 2022	30.53	30.68	30.14	30.26
7210	NASDAQ	ANIK	Fri, Feb 11, 2022	30.50	30.80	30.09	30.31
7209	NASDAQ	ANIK	Thu, Feb 10, 2022	30.30	31.19	30.03	30.42
7208	NASDAQ	ANIK	Wed, Feb 9, 2022	31.37	31.50	30.72	30.72
7207	NASDAQ	ANIK	Tue, Feb 8, 2022	30.75	31.14	30.48	31.08
7206	NASDAQ	ANIK	Mon, Feb 7, 2022	30.01	31.20	30.00	30.71
7205	NASDAQ	ANIK	Fri, Feb 4, 2022	29.88	30.27	29.15	30.01
7204	NASDAQ	ANIK	Thu, Feb 3, 2022	30.08	30.79	29.71	29.80
7203	NASDAQ	ANIK	Wed, Feb 2, 2022	31.67	32.05	30.12	30.29
7202	NASDAQ	ANIK	Tue, Feb 1, 2022	31.97	32.50	31.06	31.50
7201	NASDAQ	ANIK	Mon, Jan 31, 2022	31.27	32.23	31.27	31.80
7200	NASDAQ	ANIK	Fri, Jan 28, 2022	31.65	32.26	30.62	31.31
7199	NASDAQ	ANIK	Thu, Jan 27, 2022	31.64	32.13	31.30	31.50
7198	NASDAQ	ANIK	Wed, Jan 26, 2022	32.26	32.75	31.20	31.55
7197	NASDAQ	ANIK	Tue, Jan 25, 2022	32.68	32.72	31.44	32.24
7196	NASDAQ	ANIK	Mon, Jan 24, 2022	31.73	33.07	31.20	32.90
7195	NASDAQ	ANIK	Fri, Jan 21, 2022	32.68	33.38	31.99	31.99
7194	NASDAQ	ANIK	Thu, Jan 20, 2022	33.71	34.25	32.95	33.01
7193	NASDAQ	ANIK	Wed, Jan 19, 2022	33.91	34.39	33.35	33.52
7192	NASDAQ	ANIK	Tue, Jan 18, 2022	34.08	34.41	33.53	33.64
7191	NASDAQ	ANIK	Fri, Jan 14, 2022	33.72	34.45	33.72	34.21
7190	NASDAQ	ANIK	Thu, Jan 13, 2022	34.27	34.78	33.94	34.04
7189	NASDAQ	ANIK	Wed, Jan 12, 2022	34.78	35.17	34.00	34.00
7188	NASDAQ	ANIK	Tue, Jan 11, 2022	34.34	35.51	33.89	34.51
7187	NASDAQ	ANIK	Mon, Jan 10, 2022	34.29	34.50	33.50	34.22
7186	NASDAQ	ANIK	Fri, Jan 7, 2022	35.27	35.59	34.33	34.36
7185	NASDAQ	ANIK	Thu, Jan 6, 2022	35.18	36.08	35.06	35.17
7184	NASDAQ	ANIK	Wed, Jan 5, 2022	36.15	36.30	35.30	35.38
7183	NASDAQ	ANIK	Tue, Jan 4, 2022	36.49	36.85	36.24	36.35
7182	NASDAQ	ANIK	Mon, Jan 3, 2022	36.40	36.78	35.84	36.54
7181	NASDAQ	ANIK	Fri, Dec 31, 2021	36.18	38.58	35.65	35.83
7180	NASDAQ	ANIK	Thu, Dec 30, 2021	36.70	37.11	36.29	36.38
7179	NASDAQ	ANIK	Wed, Dec 29, 2021	37.31	37.65	36.63	36.89
7178	NASDAQ	ANIK	Tue, Dec 28, 2021	37.79	38.05	37.14	37.24
7177	NASDAQ	ANIK	Mon, Dec 27, 2021	37.98	37.98	37.28	37.59
7176	NASDAQ	ANIK	Thu, Dec 23, 2021	38.00	38.19	37.54	37.99
7175	NASDAQ	ANIK	Wed, Dec 22, 2021	37.52	38.06	36.93	37.76
7174	NASDAQ	ANIK	Tue, Dec 21, 2021	37.82	38.24	37.36	37.45
7173	NASDAQ	ANIK	Mon, Dec 20, 2021	37.18	38.31	37.18	37.52
7172	NASDAQ	ANIK	Fri, Dec 17, 2021	36.53	38.97	36.20	37.39
7171	NASDAQ	ANIK	Thu, Dec 16, 2021	39.70	39.70	36.41	36.49
7170	NASDAQ	ANIK	Wed, Dec 15, 2021	37.59	40.13	35.93	39.56
7169	NASDAQ	ANIK	Tue, Dec 14, 2021	38.14	38.59	37.26	37.43
7168	NASDAQ	ANIK	Mon, Dec 13, 2021	38.55	39.16	38.01	38.12
7167	NASDAQ	ANIK	Fri, Dec 10, 2021	39.45	39.69	38.57	38.74
7166	NASDAQ	ANIK	Thu, Dec 9, 2021	39.38	40.09	39.21	39.35
7165	NASDAQ	ANIK	Wed, Dec 8, 2021	40.27	40.54	39.50	39.72
7164	NASDAQ	ANIK	Tue, Dec 7, 2021	39.92	41.19	38.93	40.24
7163	NASDAQ	ANIK	Mon, Dec 6, 2021	38.49	39.82	38.12	39.25
7162	NASDAQ	ANIK	Fri, Dec 3, 2021	39.59	39.59	38.09	38.09
7161	NASDAQ	ANIK	Thu, Dec 2, 2021	38.88	39.91	38.04	39.68
7160	NASDAQ	ANIK	Wed, Dec 1, 2021	39.56	39.75	38.49	38.53
7159	NASDAQ	ANIK	Tue, Nov 30, 2021	39.08	39.73	38.37	39.13
7158	NASDAQ	ANIK	Mon, Nov 29, 2021	39.87	40.50	39.08	39.47
7157	NASDAQ	ANIK	Fri, Nov 26, 2021	39.92	40.00	38.50	39.65
7156	NASDAQ	ANIK	Wed, Nov 24, 2021	40.51	40.88	40.00	40.57
7155	NASDAQ	ANIK	Tue, Nov 23, 2021	39.63	40.72	39.40	40.54
7154	NASDAQ	ANIK	Mon, Nov 22, 2021	40.32	40.62	39.79	39.80
7153	NASDAQ	ANIK	Fri, Nov 19, 2021	40.62	40.62	39.75	40.07
7152	NASDAQ	ANIK	Thu, Nov 18, 2021	39.78	40.78	39.60	40.56
7151	NASDAQ	ANIK	Wed, Nov 17, 2021	39.58	40.13	39.10	39.77
7150	NASDAQ	ANIK	Tue, Nov 16, 2021	39.50	40.51	39.00	39.95
7149	NASDAQ	ANIK	Mon, Nov 15, 2021	38.89	39.75	38.50	39.01
7148	NASDAQ	ANIK	Fri, Nov 12, 2021	38.15	38.95	37.86	38.74
7147	NASDAQ	ANIK	Thu, Nov 11, 2021	38.71	39.74	37.73	38.20
7146	NASDAQ	ANIK	Wed, Nov 10, 2021	40.09	40.53	38.78	38.81
7145	NASDAQ	ANIK	Tue, Nov 9, 2021	41.54	41.70	40.07	40.11
7144	NASDAQ	ANIK	Mon, Nov 8, 2021	44.94	44.94	41.70	41.70
7143	NASDAQ	ANIK	Fri, Nov 5, 2021	45.81	45.81	42.50	45.03
7142	NASDAQ	ANIK	Thu, Nov 4, 2021	43.76	44.26	42.24	43.32
7141	NASDAQ	ANIK	Wed, Nov 3, 2021	42.45	44.40	42.45	43.69
7140	NASDAQ	ANIK	Tue, Nov 2, 2021	43.14	43.14	41.79	42.54
7139	NASDAQ	ANIK	Mon, Nov 1, 2021	41.59	43.03	41.53	42.96
7138	NASDAQ	ANIK	Fri, Oct 29, 2021	42.54	42.54	41.04	41.65
7137	NASDAQ	ANIK	Thu, Oct 28, 2021	41.60	42.86	41.60	42.79
7136	NASDAQ	ANIK	Wed, Oct 27, 2021	42.10	42.10	41.17	41.31
7135	NASDAQ	ANIK	Tue, Oct 26, 2021	42.56	42.68	41.95	42.11
7134	NASDAQ	ANIK	Mon, Oct 25, 2021	41.99	42.65	41.42	42.63
7133	NASDAQ	ANIK	Fri, Oct 22, 2021	41.39	42.14	41.04	42.05
7132	NASDAQ	ANIK	Thu, Oct 21, 2021	41.85	42.27	41.20	41.58
7131	NASDAQ	ANIK	Wed, Oct 20, 2021	41.43	42.13	41.28	41.93
7130	NASDAQ	ANIK	Tue, Oct 19, 2021	41.00	41.67	40.99	41.63
7129	NASDAQ	ANIK	Mon, Oct 18, 2021	41.24	41.47	40.70	41.01
7128	NASDAQ	ANIK	Fri, Oct 15, 2021	42.59	42.97	41.57	41.66
7127	NASDAQ	ANIK	Thu, Oct 14, 2021	41.65	42.16	41.02	41.98
7126	NASDAQ	ANIK	Wed, Oct 13, 2021	41.16	41.47	40.82	41.17
7125	NASDAQ	ANIK	Tue, Oct 12, 2021	40.61	41.46	40.61	41.30
7124	NASDAQ	ANIK	Mon, Oct 11, 2021	40.96	41.74	40.61	40.61
7123	NASDAQ	ANIK	Fri, Oct 8, 2021	40.59	41.20	40.09	40.97
7122	NASDAQ	ANIK	Thu, Oct 7, 2021	39.90	41.05	39.90	40.60
7121	NASDAQ	ANIK	Wed, Oct 6, 2021	40.14	40.83	39.57	39.87
7120	NASDAQ	ANIK	Tue, Oct 5, 2021	40.29	40.94	39.63	40.50
7119	NASDAQ	ANIK	Mon, Oct 4, 2021	43.26	43.66	39.59	40.20
7118	NASDAQ	ANIK	Fri, Oct 1, 2021	42.06	44.06	41.78	43.27
7117	NASDAQ	ANIK	Thu, Sep 30, 2021	41.78	42.79	41.50	42.56
7116	NASDAQ	ANIK	Wed, Sep 29, 2021	40.75	41.59	40.23	41.35
7115	NASDAQ	ANIK	Tue, Sep 28, 2021	40.43	41.26	39.86	40.73
7114	NASDAQ	ANIK	Mon, Sep 27, 2021	39.54	40.68	39.49	40.48
7113	NASDAQ	ANIK	Fri, Sep 24, 2021	39.22	39.94	38.95	39.62
7112	NASDAQ	ANIK	Thu, Sep 23, 2021	39.19	39.54	39.10	39.41
7111	NASDAQ	ANIK	Wed, Sep 22, 2021	38.73	39.37	38.71	39.11
7110	NASDAQ	ANIK	Tue, Sep 21, 2021	39.32	39.63	38.52	38.75
7109	NASDAQ	ANIK	Mon, Sep 20, 2021	39.29	39.57	38.58	39.09
7108	NASDAQ	ANIK	Fri, Sep 17, 2021	39.77	40.34	39.60	39.68
7107	NASDAQ	ANIK	Thu, Sep 16, 2021	39.92	40.04	39.48	39.70
7106	NASDAQ	ANIK	Wed, Sep 15, 2021	40.41	40.58	39.60	39.80
7105	NASDAQ	ANIK	Tue, Sep 14, 2021	39.80	41.10	39.60	40.58
7104	NASDAQ	ANIK	Mon, Sep 13, 2021	39.82	40.29	39.50	39.65
7103	NASDAQ	ANIK	Fri, Sep 10, 2021	39.73	39.92	39.56	39.60
7102	NASDAQ	ANIK	Thu, Sep 9, 2021	40.00	40.18	39.67	39.70
7101	NASDAQ	ANIK	Wed, Sep 8, 2021	40.15	40.26	39.85	39.94
7100	NASDAQ	ANIK	Tue, Sep 7, 2021	40.38	40.38	39.61	40.07
7099	NASDAQ	ANIK	Fri, Sep 3, 2021	42.50	42.50	40.48	40.57
7098	NASDAQ	ANIK	Thu, Sep 2, 2021	43.39	43.39	42.27	42.49
7097	NASDAQ	ANIK	Wed, Sep 1, 2021	43.24	43.32	42.20	43.30
7096	NASDAQ	ANIK	Tue, Aug 31, 2021	43.10	43.76	42.24	43.13
7095	NASDAQ	ANIK	Mon, Aug 30, 2021	42.48	43.20	42.28	42.97
7094	NASDAQ	ANIK	Fri, Aug 27, 2021	41.49	42.66	41.27	42.16
7093	NASDAQ	ANIK	Thu, Aug 26, 2021	41.43	41.76	41.15	41.21
7092	NASDAQ	ANIK	Wed, Aug 25, 2021	42.05	42.70	41.43	41.63
7091	NASDAQ	ANIK	Tue, Aug 24, 2021	42.96	43.52	41.94	42.10
7090	NASDAQ	ANIK	Mon, Aug 23, 2021	43.12	43.81	42.65	43.09
7089	NASDAQ	ANIK	Fri, Aug 20, 2021	41.23	43.35	41.23	43.05
7088	NASDAQ	ANIK	Thu, Aug 19, 2021	40.83	41.85	40.83	41.42
7087	NASDAQ	ANIK	Wed, Aug 18, 2021	42.19	42.89	41.60	41.60
7086	NASDAQ	ANIK	Tue, Aug 17, 2021	42.35	43.35	41.60	42.45
7085	NASDAQ	ANIK	Mon, Aug 16, 2021	41.98	42.84	41.27	42.35
7084	NASDAQ	ANIK	Fri, Aug 13, 2021	40.90	42.32	40.71	41.84
7083	NASDAQ	ANIK	Thu, Aug 12, 2021	40.26	41.04	39.50	40.69
7082	NASDAQ	ANIK	Wed, Aug 11, 2021	40.29	40.65	39.75	40.43
7081	NASDAQ	ANIK	Tue, Aug 10, 2021	40.75	40.75	39.54	40.38
7080	NASDAQ	ANIK	Mon, Aug 9, 2021	40.43	40.81	40.42	40.67
7079	NASDAQ	ANIK	Fri, Aug 6, 2021	42.09	43.39	39.82	40.47
7078	NASDAQ	ANIK	Thu, Aug 5, 2021	40.32	41.33	40.03	41.09
7077	NASDAQ	ANIK	Wed, Aug 4, 2021	40.50	41.15	39.90	40.05
7076	NASDAQ	ANIK	Tue, Aug 3, 2021	40.19	40.98	39.88	40.86
7075	NASDAQ	ANIK	Mon, Aug 2, 2021	40.41	40.90	39.92	40.25
7074	NASDAQ	ANIK	Fri, Jul 30, 2021	41.08	41.43	39.81	40.13
7073	NASDAQ	ANIK	Thu, Jul 29, 2021	41.84	41.92	40.97	41.13
7072	NASDAQ	ANIK	Wed, Jul 28, 2021	41.24	41.98	40.59	41.71
7071	NASDAQ	ANIK	Tue, Jul 27, 2021	42.24	42.24	40.12	41.14
7070	NASDAQ	ANIK	Mon, Jul 26, 2021	40.49	41.52	39.94	40.73
7069	NASDAQ	ANIK	Fri, Jul 23, 2021	40.19	40.92	40.01	40.28
7068	NASDAQ	ANIK	Thu, Jul 22, 2021	40.77	41.11	39.39	39.99
7067	NASDAQ	ANIK	Wed, Jul 21, 2021	40.60	41.15	40.40	40.85
7066	NASDAQ	ANIK	Tue, Jul 20, 2021	40.06	40.84	39.97	40.32
7065	NASDAQ	ANIK	Mon, Jul 19, 2021	40.04	40.54	39.65	40.14
7064	NASDAQ	ANIK	Fri, Jul 16, 2021	40.80	40.84	40.29	40.68
7063	NASDAQ	ANIK	Thu, Jul 15, 2021	41.26	41.57	40.11	40.78
7062	NASDAQ	ANIK	Wed, Jul 14, 2021	42.53	42.59	41.35	41.36
7061	NASDAQ	ANIK	Tue, Jul 13, 2021	42.93	42.98	41.99	42.13
7060	NASDAQ	ANIK	Mon, Jul 12, 2021	43.22	43.22	42.62	43.01
7059	NASDAQ	ANIK	Fri, Jul 9, 2021	43.74	43.74	42.65	43.15
7058	NASDAQ	ANIK	Thu, Jul 8, 2021	42.76	43.32	42.57	43.24
7057	NASDAQ	ANIK	Wed, Jul 7, 2021	42.66	43.81	42.50	43.33
7056	NASDAQ	ANIK	Tue, Jul 6, 2021	44.17	44.38	42.88	43.30
7055	NASDAQ	ANIK	Fri, Jul 2, 2021	44.62	44.87	43.56	44.17
7054	NASDAQ	ANIK	Thu, Jul 1, 2021	43.50	44.47	43.36	44.47
7053	NASDAQ	ANIK	Wed, Jun 30, 2021	43.26	43.78	43.24	43.29
7052	NASDAQ	ANIK	Tue, Jun 29, 2021	44.60	44.60	43.22	43.50
7051	NASDAQ	ANIK	Mon, Jun 28, 2021	45.12	45.73	44.54	44.68
7050	NASDAQ	ANIK	Fri, Jun 25, 2021	44.95	45.30	44.17	45.11
7049	NASDAQ	ANIK	Thu, Jun 24, 2021	43.87	44.91	43.87	44.73
7048	NASDAQ	ANIK	Wed, Jun 23, 2021	42.64	43.80	42.22	43.54
7047	NASDAQ	ANIK	Tue, Jun 22, 2021	42.54	42.94	41.35	42.63
7046	NASDAQ	ANIK	Mon, Jun 21, 2021	40.39	43.04	39.84	42.51
7045	NASDAQ	ANIK	Fri, Jun 18, 2021	40.34	41.15	39.65	39.99
7044	NASDAQ	ANIK	Thu, Jun 17, 2021	41.66	42.49	40.79	41.06
7043	NASDAQ	ANIK	Wed, Jun 16, 2021	42.42	42.58	41.58	41.94
7042	NASDAQ	ANIK	Tue, Jun 15, 2021	42.29	43.85	41.73	42.74
7041	NASDAQ	ANIK	Mon, Jun 14, 2021	43.25	43.81	42.09	42.38
7040	NASDAQ	ANIK	Fri, Jun 11, 2021	44.81	45.23	43.29	43.38
7039	NASDAQ	ANIK	Thu, Jun 10, 2021	45.65	45.88	44.39	44.76
7038	NASDAQ	ANIK	Wed, Jun 9, 2021	46.48	46.48	45.02	45.43
7037	NASDAQ	ANIK	Tue, Jun 8, 2021	46.05	47.18	45.71	46.20
7036	NASDAQ	ANIK	Mon, Jun 7, 2021	46.21	47.49	45.67	46.10
7035	NASDAQ	ANIK	Fri, Jun 4, 2021	47.07	47.33	45.73	45.96
7034	NASDAQ	ANIK	Thu, Jun 3, 2021	46.89	47.19	45.78	46.63
7033	NASDAQ	ANIK	Wed, Jun 2, 2021	48.23	48.23	45.75	46.89
7032	NASDAQ	ANIK	Tue, Jun 1, 2021	46.77	48.37	46.77	48.08
7031	NASDAQ	ANIK	Fri, May 28, 2021	44.92	47.62	44.19	46.65
7030	NASDAQ	ANIK	Thu, May 27, 2021	44.93	45.58	44.56	44.81
7029	NASDAQ	ANIK	Wed, May 26, 2021	43.79	44.70	43.79	44.70
7028	NASDAQ	ANIK	Tue, May 25, 2021	44.11	44.75	43.54	43.78
7027	NASDAQ	ANIK	Mon, May 24, 2021	44.04	44.32	43.32	43.88
7026	NASDAQ	ANIK	Fri, May 21, 2021	43.39	44.69	43.36	44.06
7025	NASDAQ	ANIK	Thu, May 20, 2021	42.70	43.05	42.14	42.90
7024	NASDAQ	ANIK	Wed, May 19, 2021	42.13	42.77	41.80	42.53
7023	NASDAQ	ANIK	Tue, May 18, 2021	42.92	43.19	42.42	42.60
7022	NASDAQ	ANIK	Mon, May 17, 2021	43.29	43.54	42.32	42.82
7021	NASDAQ	ANIK	Fri, May 14, 2021	42.82	44.74	42.50	43.68
7020	NASDAQ	ANIK	Thu, May 13, 2021	42.61	43.54	41.99	42.68
7019	NASDAQ	ANIK	Wed, May 12, 2021	42.11	43.22	40.47	42.20
7018	NASDAQ	ANIK	Tue, May 11, 2021	40.76	42.91	40.76	42.57
7017	NASDAQ	ANIK	Mon, May 10, 2021	42.09	42.23	41.43	41.50
7016	NASDAQ	ANIK	Fri, May 7, 2021	40.80	42.33	40.45	41.98
7015	NASDAQ	ANIK	Thu, May 6, 2021	41.57	41.59	40.27	40.78
7014	NASDAQ	ANIK	Wed, May 5, 2021	40.77	41.67	40.74	41.43
7013	NASDAQ	ANIK	Tue, May 4, 2021	41.18	41.55	40.50	40.71
7012	NASDAQ	ANIK	Mon, May 3, 2021	40.51	41.93	40.21	41.49
7011	NASDAQ	ANIK	Fri, Apr 30, 2021	40.15	40.93	40.02	40.18
7010	NASDAQ	ANIK	Thu, Apr 29, 2021	40.82	40.96	40.18	40.56
7009	NASDAQ	ANIK	Wed, Apr 28, 2021	40.23	41.26	40.23	40.82
7008	NASDAQ	ANIK	Tue, Apr 27, 2021	41.10	43.08	40.06	40.48
7007	NASDAQ	ANIK	Mon, Apr 26, 2021	41.62	42.47	40.91	41.11
7006	NASDAQ	ANIK	Fri, Apr 23, 2021	42.29	42.92	41.48	41.52
7005	NASDAQ	ANIK	Thu, Apr 22, 2021	41.84	43.66	41.45	42.82
7004	NASDAQ	ANIK	Wed, Apr 21, 2021	40.73	41.81	40.69	41.68
7003	NASDAQ	ANIK	Tue, Apr 20, 2021	40.04	40.62	39.75	40.60
7002	NASDAQ	ANIK	Mon, Apr 19, 2021	40.16	40.60	39.66	39.96
7001	NASDAQ	ANIK	Fri, Apr 16, 2021	41.17	41.47	39.91	40.21
7000	NASDAQ	ANIK	Thu, Apr 15, 2021	41.09	41.79	40.56	40.87
6999	NASDAQ	ANIK	Wed, Apr 14, 2021	40.67	41.85	39.93	40.96
6998	NASDAQ	ANIK	Tue, Apr 13, 2021	40.63	41.30	40.04	40.42
6997	NASDAQ	ANIK	Mon, Apr 12, 2021	39.99	40.83	39.43	40.40
6996	NASDAQ	ANIK	Fri, Apr 9, 2021	40.30	40.98	39.62	39.80
6995	NASDAQ	ANIK	Thu, Apr 8, 2021	39.66	40.59	39.03	40.48
6994	NASDAQ	ANIK	Wed, Apr 7, 2021	40.73	41.21	38.88	39.42
6993	NASDAQ	ANIK	Tue, Apr 6, 2021	40.70	42.00	40.29	41.05
6992	NASDAQ	ANIK	Mon, Apr 5, 2021	40.47	40.99	39.82	40.49
6991	NASDAQ	ANIK	Thu, Apr 1, 2021	40.86	42.11	39.79	40.20
6990	NASDAQ	ANIK	Wed, Mar 31, 2021	38.46	41.60	38.46	40.79
6989	NASDAQ	ANIK	Tue, Mar 30, 2021	37.74	38.98	36.84	38.03
6988	NASDAQ	ANIK	Mon, Mar 29, 2021	36.49	38.10	36.46	37.60
6987	NASDAQ	ANIK	Fri, Mar 26, 2021	36.96	37.41	35.92	36.60
6986	NASDAQ	ANIK	Thu, Mar 25, 2021	34.00	36.62	33.78	36.53
6985	NASDAQ	ANIK	Wed, Mar 24, 2021	34.29	35.88	33.74	34.01
6984	NASDAQ	ANIK	Tue, Mar 23, 2021	35.62	35.84	33.86	34.00
6983	NASDAQ	ANIK	Mon, Mar 22, 2021	36.56	36.96	35.80	36.02
6982	NASDAQ	ANIK	Fri, Mar 19, 2021	36.53	37.00	35.64	36.45
6981	NASDAQ	ANIK	Thu, Mar 18, 2021	36.88	37.41	36.06	36.23
6980	NASDAQ	ANIK	Wed, Mar 17, 2021	36.16	37.10	35.29	37.03
6979	NASDAQ	ANIK	Tue, Mar 16, 2021	37.50	37.50	35.98	36.28
6978	NASDAQ	ANIK	Mon, Mar 15, 2021	36.89	38.19	36.07	37.60
6977	NASDAQ	ANIK	Fri, Mar 12, 2021	36.54	37.07	35.64	37.07
6976	NASDAQ	ANIK	Thu, Mar 11, 2021	35.31	37.08	34.62	36.46
6975	NASDAQ	ANIK	Wed, Mar 10, 2021	34.43	35.27	34.11	35.08
6974	NASDAQ	ANIK	Tue, Mar 9, 2021	32.55	34.94	32.52	34.00
6973	NASDAQ	ANIK	Mon, Mar 8, 2021	34.67	34.86	32.30	32.49
6972	NASDAQ	ANIK	Fri, Mar 5, 2021	38.05	38.05	33.66	34.64
6971	NASDAQ	ANIK	Thu, Mar 4, 2021	38.82	39.57	37.92	38.13
6970	NASDAQ	ANIK	Wed, Mar 3, 2021	38.50	39.16	37.82	38.70
6969	NASDAQ	ANIK	Tue, Mar 2, 2021	38.79	39.72	38.06	38.20
6968	NASDAQ	ANIK	Mon, Mar 1, 2021	37.49	39.08	36.90	38.73
6967	NASDAQ	ANIK	Fri, Feb 26, 2021	37.63	38.01	36.70	36.70
6966	NASDAQ	ANIK	Thu, Feb 25, 2021	35.60	38.35	35.13	37.39
6965	NASDAQ	ANIK	Wed, Feb 24, 2021	38.23	39.98	35.32	35.47
6964	NASDAQ	ANIK	Tue, Feb 23, 2021	36.46	39.14	35.92	38.10
6963	NASDAQ	ANIK	Mon, Feb 22, 2021	35.57	37.00	35.33	36.68
6962	NASDAQ	ANIK	Fri, Feb 19, 2021	35.96	36.28	35.17	35.64
6961	NASDAQ	ANIK	Thu, Feb 18, 2021	36.39	36.39	35.41	35.54
6960	NASDAQ	ANIK	Wed, Feb 17, 2021	36.19	36.80	36.19	36.41
6959	NASDAQ	ANIK	Tue, Feb 16, 2021	36.74	36.88	35.93	36.50
6958	NASDAQ	ANIK	Fri, Feb 12, 2021	37.43	37.68	36.47	36.58
6957	NASDAQ	ANIK	Thu, Feb 11, 2021	38.00	38.39	37.25	37.59
6956	NASDAQ	ANIK	Wed, Feb 10, 2021	38.77	39.07	37.71	37.97
6955	NASDAQ	ANIK	Tue, Feb 9, 2021	38.57	38.69	37.83	38.31
6954	NASDAQ	ANIK	Mon, Feb 8, 2021	38.09	38.73	37.96	38.42
6953	NASDAQ	ANIK	Fri, Feb 5, 2021	37.84	38.19	37.60	37.89
6952	NASDAQ	ANIK	Thu, Feb 4, 2021	37.02	38.05	36.91	37.51
6951	NASDAQ	ANIK	Wed, Feb 3, 2021	37.92	38.14	36.91	36.93
6950	NASDAQ	ANIK	Tue, Feb 2, 2021	37.31	37.81	36.65	37.72
6949	NASDAQ	ANIK	Mon, Feb 1, 2021	37.19	37.39	36.15	36.76
6948	NASDAQ	ANIK	Fri, Jan 29, 2021	37.70	38.46	36.78	37.01
6947	NASDAQ	ANIK	Thu, Jan 28, 2021	37.60	38.34	37.00	37.76
6946	NASDAQ	ANIK	Wed, Jan 27, 2021	37.58	38.25	36.55	37.30
6945	NASDAQ	ANIK	Tue, Jan 26, 2021	39.16	39.32	38.01	38.20
6944	NASDAQ	ANIK	Mon, Jan 25, 2021	38.70	39.29	37.58	38.69
6943	NASDAQ	ANIK	Fri, Jan 22, 2021	38.71	39.21	38.06	38.96
6942	NASDAQ	ANIK	Thu, Jan 21, 2021	39.96	39.96	38.62	39.23
6941	NASDAQ	ANIK	Wed, Jan 20, 2021	40.11	40.50	38.83	39.83
6940	NASDAQ	ANIK	Tue, Jan 19, 2021	39.55	40.43	38.56	39.95
6939	NASDAQ	ANIK	Fri, Jan 15, 2021	40.42	41.34	39.00	39.23
6938	NASDAQ	ANIK	Thu, Jan 14, 2021	40.39	41.79	40.31	41.00
6937	NASDAQ	ANIK	Wed, Jan 13, 2021	40.26	40.39	39.14	39.98
6936	NASDAQ	ANIK	Tue, Jan 12, 2021	41.47	41.47	39.21	40.22
6935	NASDAQ	ANIK	Mon, Jan 11, 2021	42.43	43.77	40.78	41.28
6934	NASDAQ	ANIK	Fri, Jan 8, 2021	46.38	46.38	42.48	42.86
6933	NASDAQ	ANIK	Thu, Jan 7, 2021	45.92	47.15	44.99	45.96
6932	NASDAQ	ANIK	Wed, Jan 6, 2021	43.46	46.20	43.02	45.89
6931	NASDAQ	ANIK	Tue, Jan 5, 2021	42.98	43.65	42.10	42.88
6930	NASDAQ	ANIK	Mon, Jan 4, 2021	45.72	45.80	42.68	42.84
6929	NASDAQ	ANIK	Thu, Dec 31, 2020	44.90	45.71	44.45	45.26
6928	NASDAQ	ANIK	Wed, Dec 30, 2020	42.89	45.15	42.64	44.79
6927	NASDAQ	ANIK	Tue, Dec 29, 2020	44.02	44.85	42.22	42.86
6926	NASDAQ	ANIK	Mon, Dec 28, 2020	43.66	44.72	43.66	44.19
6925	NASDAQ	ANIK	Thu, Dec 24, 2020	44.02	45.08	43.17	43.20
6924	NASDAQ	ANIK	Wed, Dec 23, 2020	44.12	45.63	43.73	44.09
6923	NASDAQ	ANIK	Tue, Dec 22, 2020	42.78	45.69	42.22	44.15
6922	NASDAQ	ANIK	Mon, Dec 21, 2020	43.83	44.07	41.02	42.82
6921	NASDAQ	ANIK	Fri, Dec 18, 2020	42.27	47.48	42.09	44.80
6920	NASDAQ	ANIK	Thu, Dec 17, 2020	41.41	42.29	39.62	42.04
6919	NASDAQ	ANIK	Wed, Dec 16, 2020	41.39	42.50	40.32	40.95
6918	NASDAQ	ANIK	Tue, Dec 15, 2020	38.72	39.47	38.03	39.27
6917	NASDAQ	ANIK	Mon, Dec 14, 2020	37.74	38.61	37.71	38.45
6916	NASDAQ	ANIK	Fri, Dec 11, 2020	38.50	38.56	37.00	37.26
6915	NASDAQ	ANIK	Thu, Dec 10, 2020	38.10	38.85	37.40	38.68
6914	NASDAQ	ANIK	Wed, Dec 9, 2020	38.48	39.82	37.84	38.15
6913	NASDAQ	ANIK	Tue, Dec 8, 2020	36.95	38.12	36.38	37.97
6912	NASDAQ	ANIK	Mon, Dec 7, 2020	37.48	37.92	36.60	37.24
6911	NASDAQ	ANIK	Fri, Dec 4, 2020	36.61	37.86	36.46	37.72
6910	NASDAQ	ANIK	Thu, Dec 3, 2020	36.98	36.98	36.16	36.61
6909	NASDAQ	ANIK	Wed, Dec 2, 2020	36.95	37.38	36.32	37.07
6908	NASDAQ	ANIK	Tue, Dec 1, 2020	38.13	38.29	36.99	37.42
6907	NASDAQ	ANIK	Mon, Nov 30, 2020	37.96	38.38	37.57	37.80
6906	NASDAQ	ANIK	Fri, Nov 27, 2020	38.47	38.96	37.84	38.27
6905	NASDAQ	ANIK	Wed, Nov 25, 2020	38.68	39.35	37.22	38.25
6904	NASDAQ	ANIK	Tue, Nov 24, 2020	37.56	39.36	37.20	39.04
6903	NASDAQ	ANIK	Mon, Nov 23, 2020	36.41	37.50	36.41	37.17
6902	NASDAQ	ANIK	Fri, Nov 20, 2020	36.14	36.38	35.68	36.20
6901	NASDAQ	ANIK	Thu, Nov 19, 2020	36.58	36.95	35.93	36.54
6900	NASDAQ	ANIK	Wed, Nov 18, 2020	37.54	38.02	36.92	36.92
6899	NASDAQ	ANIK	Tue, Nov 17, 2020	37.82	37.82	36.54	37.45
6898	NASDAQ	ANIK	Mon, Nov 16, 2020	38.00	39.04	37.67	38.07
6897	NASDAQ	ANIK	Fri, Nov 13, 2020	37.63	38.01	36.47	37.81
6896	NASDAQ	ANIK	Thu, Nov 12, 2020	37.29	37.63	36.78	37.50
6895	NASDAQ	ANIK	Wed, Nov 11, 2020	38.33	38.33	36.96	37.76
6894	NASDAQ	ANIK	Tue, Nov 10, 2020	35.58	38.34	34.86	38.33
6893	NASDAQ	ANIK	Mon, Nov 9, 2020	34.14	35.84	32.51	35.10
6892	NASDAQ	ANIK	Fri, Nov 6, 2020	33.99	34.86	32.55	32.59
6891	NASDAQ	ANIK	Thu, Nov 5, 2020	36.00	36.75	33.01	33.90
6890	NASDAQ	ANIK	Wed, Nov 4, 2020	34.99	37.16	34.92	36.77
6889	NASDAQ	ANIK	Tue, Nov 3, 2020	33.63	35.33	32.99	35.04
6888	NASDAQ	ANIK	Mon, Nov 2, 2020	33.15	33.69	32.75	33.12
6887	NASDAQ	ANIK	Fri, Oct 30, 2020	33.69	33.69	32.04	32.62
6886	NASDAQ	ANIK	Thu, Oct 29, 2020	33.21	34.00	32.85	33.54
6885	NASDAQ	ANIK	Wed, Oct 28, 2020	33.50	33.99	33.13	33.34
6884	NASDAQ	ANIK	Tue, Oct 27, 2020	34.46	34.92	34.06	34.40
6883	NASDAQ	ANIK	Mon, Oct 26, 2020	34.83	35.11	34.13	34.64
6882	NASDAQ	ANIK	Fri, Oct 23, 2020	36.04	36.04	34.87	35.21
6881	NASDAQ	ANIK	Thu, Oct 22, 2020	35.79	36.85	35.49	35.94
6880	NASDAQ	ANIK	Wed, Oct 21, 2020	35.98	36.60	34.61	35.83
6879	NASDAQ	ANIK	Tue, Oct 20, 2020	37.43	37.84	35.62	36.13
6878	NASDAQ	ANIK	Mon, Oct 19, 2020	38.86	38.93	37.77	37.82
6877	NASDAQ	ANIK	Fri, Oct 16, 2020	38.36	39.11	38.36	38.55
6876	NASDAQ	ANIK	Thu, Oct 15, 2020	37.08	38.69	36.54	38.36
6875	NASDAQ	ANIK	Wed, Oct 14, 2020	38.59	38.61	37.55	37.55
6874	NASDAQ	ANIK	Tue, Oct 13, 2020	38.61	39.03	38.26	38.59
6873	NASDAQ	ANIK	Mon, Oct 12, 2020	38.43	39.45	38.29	38.92
6872	NASDAQ	ANIK	Fri, Oct 9, 2020	38.18	38.42	36.50	38.32
6871	NASDAQ	ANIK	Thu, Oct 8, 2020	37.99	38.35	37.06	37.93
6870	NASDAQ	ANIK	Wed, Oct 7, 2020	35.91	37.77	35.89	37.53
6869	NASDAQ	ANIK	Tue, Oct 6, 2020	36.06	36.64	35.35	35.75
6868	NASDAQ	ANIK	Mon, Oct 5, 2020	36.62	37.38	35.78	35.99
6867	NASDAQ	ANIK	Fri, Oct 2, 2020	36.41	37.46	35.45	36.09
6866	NASDAQ	ANIK	Thu, Oct 1, 2020	35.56	37.73	35.01	37.21
6865	NASDAQ	ANIK	Wed, Sep 30, 2020	34.20	35.59	33.67	35.39
6864	NASDAQ	ANIK	Tue, Sep 29, 2020	35.14	36.12	33.78	34.18
6863	NASDAQ	ANIK	Mon, Sep 28, 2020	34.55	35.74	34.50	35.34
6862	NASDAQ	ANIK	Fri, Sep 25, 2020	33.04	34.37	33.04	34.22
6861	NASDAQ	ANIK	Thu, Sep 24, 2020	32.50	33.65	32.21	33.24
6860	NASDAQ	ANIK	Wed, Sep 23, 2020	33.38	34.90	32.50	32.56
6859	NASDAQ	ANIK	Tue, Sep 22, 2020	34.55	35.20	33.14	33.37
6858	NASDAQ	ANIK	Mon, Sep 21, 2020	35.86	36.26	33.80	34.37
6857	NASDAQ	ANIK	Fri, Sep 18, 2020	37.19	37.19	35.18	36.54
6856	NASDAQ	ANIK	Thu, Sep 17, 2020	36.72	37.15	36.29	36.69
6855	NASDAQ	ANIK	Wed, Sep 16, 2020	36.04	38.17	35.96	37.08
6854	NASDAQ	ANIK	Tue, Sep 15, 2020	36.69	36.72	34.44	35.75
6853	NASDAQ	ANIK	Mon, Sep 14, 2020	36.96	37.41	35.89	36.26
6852	NASDAQ	ANIK	Fri, Sep 11, 2020	36.77	36.85	35.79	36.46
6851	NASDAQ	ANIK	Thu, Sep 10, 2020	36.88	37.52	36.46	36.61
6850	NASDAQ	ANIK	Wed, Sep 9, 2020	37.07	37.45	36.42	36.77
6849	NASDAQ	ANIK	Tue, Sep 8, 2020	36.88	37.63	36.37	36.86
6848	NASDAQ	ANIK	Fri, Sep 4, 2020	38.10	38.15	36.77	37.30
6847	NASDAQ	ANIK	Thu, Sep 3, 2020	38.05	38.07	37.06	37.59
6846	NASDAQ	ANIK	Wed, Sep 2, 2020	36.71	38.00	36.60	37.96
6845	NASDAQ	ANIK	Tue, Sep 1, 2020	38.12	38.97	36.35	36.71
6844	NASDAQ	ANIK	Mon, Aug 31, 2020	37.27	38.48	36.55	38.33
6843	NASDAQ	ANIK	Fri, Aug 28, 2020	37.56	37.56	36.83	37.32
6842	NASDAQ	ANIK	Thu, Aug 27, 2020	36.95	37.91	36.85	37.43
6841	NASDAQ	ANIK	Wed, Aug 26, 2020	37.58	37.79	36.53	36.84
6840	NASDAQ	ANIK	Tue, Aug 25, 2020	37.87	38.00	37.04	37.74
6839	NASDAQ	ANIK	Mon, Aug 24, 2020	36.80	37.95	36.03	37.84
6838	NASDAQ	ANIK	Fri, Aug 21, 2020	37.25	37.46	35.94	36.39
6837	NASDAQ	ANIK	Thu, Aug 20, 2020	36.07	37.64	36.07	37.42
6836	NASDAQ	ANIK	Wed, Aug 19, 2020	36.10	36.62	35.78	36.52
6835	NASDAQ	ANIK	Tue, Aug 18, 2020	36.57	36.68	35.94	36.17
6834	NASDAQ	ANIK	Mon, Aug 17, 2020	35.56	36.64	35.38	36.59
6833	NASDAQ	ANIK	Fri, Aug 14, 2020	36.20	36.24	35.33	35.77
6832	NASDAQ	ANIK	Thu, Aug 13, 2020	35.60	36.43	35.37	36.34
6831	NASDAQ	ANIK	Wed, Aug 12, 2020	35.40	36.42	35.08	35.68
6830	NASDAQ	ANIK	Tue, Aug 11, 2020	34.95	36.06	34.68	35.07
6829	NASDAQ	ANIK	Mon, Aug 10, 2020	34.89	35.20	33.56	34.55
6828	NASDAQ	ANIK	Fri, Aug 7, 2020	33.70	35.20	33.70	34.47
6827	NASDAQ	ANIK	Thu, Aug 6, 2020	34.32	35.44	33.25	33.56
6826	NASDAQ	ANIK	Wed, Aug 5, 2020	33.68	34.46	33.58	34.09
6825	NASDAQ	ANIK	Tue, Aug 4, 2020	35.67	35.97	32.84	33.14
6824	NASDAQ	ANIK	Mon, Aug 3, 2020	36.39	37.00	35.34	35.67
6823	NASDAQ	ANIK	Fri, Jul 31, 2020	36.68	37.75	35.33	36.40
6822	NASDAQ	ANIK	Thu, Jul 30, 2020	35.59	37.42	34.93	37.17
6821	NASDAQ	ANIK	Wed, Jul 29, 2020	35.23	36.68	35.23	36.28
6820	NASDAQ	ANIK	Tue, Jul 28, 2020	36.58	37.27	35.27	35.27
6819	NASDAQ	ANIK	Mon, Jul 27, 2020	35.54	36.91	35.53	36.86
6818	NASDAQ	ANIK	Fri, Jul 24, 2020	36.27	36.27	35.42	35.67
6817	NASDAQ	ANIK	Thu, Jul 23, 2020	36.50	36.94	35.79	36.47
6816	NASDAQ	ANIK	Wed, Jul 22, 2020	36.62	36.95	36.12	36.34
6815	NASDAQ	ANIK	Tue, Jul 21, 2020	36.57	37.20	36.42	36.72
6814	NASDAQ	ANIK	Mon, Jul 20, 2020	36.86	37.48	35.63	36.18
6813	NASDAQ	ANIK	Fri, Jul 17, 2020	36.86	37.66	36.66	36.81
6812	NASDAQ	ANIK	Thu, Jul 16, 2020	37.46	37.46	36.01	37.29
6811	NASDAQ	ANIK	Wed, Jul 15, 2020	36.74	38.19	36.64	37.80
6810	NASDAQ	ANIK	Tue, Jul 14, 2020	35.31	36.39	34.93	36.33
6809	NASDAQ	ANIK	Mon, Jul 13, 2020	35.80	36.54	35.17	35.36
6808	NASDAQ	ANIK	Fri, Jul 10, 2020	34.63	35.52	34.31	35.35
6807	NASDAQ	ANIK	Thu, Jul 9, 2020	35.15	35.44	34.16	34.77
6806	NASDAQ	ANIK	Wed, Jul 8, 2020	36.01	36.61	34.67	35.30
6805	NASDAQ	ANIK	Tue, Jul 7, 2020	37.83	37.90	35.78	36.09
6804	NASDAQ	ANIK	Mon, Jul 6, 2020	39.06	39.55	38.08	38.13
6803	NASDAQ	ANIK	Thu, Jul 2, 2020	39.38	39.70	38.02	38.37
6802	NASDAQ	ANIK	Wed, Jul 1, 2020	37.63	39.08	36.90	38.57
6801	NASDAQ	ANIK	Tue, Jun 30, 2020	34.55	37.75	34.55	37.73
6800	NASDAQ	ANIK	Mon, Jun 29, 2020	33.59	35.17	33.01	34.79
6799	NASDAQ	ANIK	Fri, Jun 26, 2020	33.94	34.03	32.89	33.01
6798	NASDAQ	ANIK	Thu, Jun 25, 2020	33.55	34.55	33.19	34.30
6797	NASDAQ	ANIK	Wed, Jun 24, 2020	35.70	35.70	33.75	33.80
6796	NASDAQ	ANIK	Tue, Jun 23, 2020	35.22	36.56	35.22	36.03
6795	NASDAQ	ANIK	Mon, Jun 22, 2020	34.20	34.87	32.83	34.73
6794	NASDAQ	ANIK	Fri, Jun 19, 2020	34.72	35.11	34.07	34.33
6793	NASDAQ	ANIK	Thu, Jun 18, 2020	33.51	34.75	33.51	34.22
6792	NASDAQ	ANIK	Wed, Jun 17, 2020	34.53	35.16	33.37	33.82
6791	NASDAQ	ANIK	Tue, Jun 16, 2020	34.91	35.56	33.97	34.80
6790	NASDAQ	ANIK	Mon, Jun 15, 2020	32.00	34.79	31.64	33.98
6789	NASDAQ	ANIK	Fri, Jun 12, 2020	33.70	35.11	31.55	33.13
6788	NASDAQ	ANIK	Thu, Jun 11, 2020	35.16	35.16	32.54	32.55
6787	NASDAQ	ANIK	Wed, Jun 10, 2020	36.79	37.13	35.89	36.33
6786	NASDAQ	ANIK	Tue, Jun 9, 2020	36.86	37.36	36.20	37.01
6785	NASDAQ	ANIK	Mon, Jun 8, 2020	37.50	38.17	36.93	37.28
6784	NASDAQ	ANIK	Fri, Jun 5, 2020	35.90	36.96	35.26	36.96
6783	NASDAQ	ANIK	Thu, Jun 4, 2020	33.48	35.55	33.01	34.73
6782	NASDAQ	ANIK	Wed, Jun 3, 2020	34.43	35.25	32.72	33.14
6781	NASDAQ	ANIK	Tue, Jun 2, 2020	34.13	35.34	33.26	34.84
6780	NASDAQ	ANIK	Mon, Jun 1, 2020	33.65	34.68	33.12	33.91
6779	NASDAQ	ANIK	Fri, May 29, 2020	33.88	34.23	32.14	33.53
6778	NASDAQ	ANIK	Thu, May 28, 2020	35.14	35.79	34.06	34.18
6777	NASDAQ	ANIK	Wed, May 27, 2020	34.18	35.25	33.19	34.97
6776	NASDAQ	ANIK	Tue, May 26, 2020	34.21	34.48	33.41	33.59
6775	NASDAQ	ANIK	Fri, May 22, 2020	32.71	33.49	32.34	33.37
6774	NASDAQ	ANIK	Thu, May 21, 2020	33.29	33.46	32.56	32.64
6773	NASDAQ	ANIK	Wed, May 20, 2020	33.02	33.70	32.88	33.19
6772	NASDAQ	ANIK	Tue, May 19, 2020	33.39	34.01	32.15	32.60
6771	NASDAQ	ANIK	Mon, May 18, 2020	31.20	33.68	31.10	33.58
6770	NASDAQ	ANIK	Fri, May 15, 2020	29.06	30.61	28.58	30.20
6769	NASDAQ	ANIK	Thu, May 14, 2020	28.13	29.44	27.54	29.21
6768	NASDAQ	ANIK	Wed, May 13, 2020	29.79	29.94	28.38	28.95
6767	NASDAQ	ANIK	Tue, May 12, 2020	31.20	31.68	29.66	29.77
6766	NASDAQ	ANIK	Mon, May 11, 2020	30.30	32.24	29.75	31.27
6765	NASDAQ	ANIK	Fri, May 8, 2020	31.01	33.50	29.47	30.54
6764	NASDAQ	ANIK	Thu, May 7, 2020	34.53	35.25	33.06	34.55
6763	NASDAQ	ANIK	Wed, May 6, 2020	33.96	34.52	33.26	33.89
6762	NASDAQ	ANIK	Tue, May 5, 2020	33.55	37.40	33.35	34.07
6761	NASDAQ	ANIK	Mon, May 4, 2020	32.09	33.50	31.83	32.95
6760	NASDAQ	ANIK	Fri, May 1, 2020	32.52	34.18	31.24	32.31
6759	NASDAQ	ANIK	Thu, Apr 30, 2020	34.94	34.94	32.35	33.23
6758	NASDAQ	ANIK	Wed, Apr 29, 2020	34.21	36.03	33.38	35.84
6757	NASDAQ	ANIK	Tue, Apr 28, 2020	35.60	35.60	33.21	33.21
6756	NASDAQ	ANIK	Mon, Apr 27, 2020	33.73	35.68	33.73	34.85
6755	NASDAQ	ANIK	Fri, Apr 24, 2020	32.81	33.75	31.84	33.40
6754	NASDAQ	ANIK	Thu, Apr 23, 2020	31.63	33.27	31.40	32.80
6753	NASDAQ	ANIK	Wed, Apr 22, 2020	33.28	33.88	31.30	31.37
6752	NASDAQ	ANIK	Tue, Apr 21, 2020	32.14	33.46	30.59	32.79
6751	NASDAQ	ANIK	Mon, Apr 20, 2020	31.60	33.62	31.57	32.71
6750	NASDAQ	ANIK	Fri, Apr 17, 2020	31.17	32.46	30.74	32.44
6749	NASDAQ	ANIK	Thu, Apr 16, 2020	30.04	30.63	29.45	30.41
6748	NASDAQ	ANIK	Wed, Apr 15, 2020	30.57	30.57	29.42	29.56
6747	NASDAQ	ANIK	Tue, Apr 14, 2020	30.32	31.47	29.27	31.28
6746	NASDAQ	ANIK	Mon, Apr 13, 2020	33.00	33.02	29.67	30.08
6745	NASDAQ	ANIK	Thu, Apr 9, 2020	31.77	33.29	30.90	32.83
6744	NASDAQ	ANIK	Wed, Apr 8, 2020	28.61	30.91	28.19	30.91
6743	NASDAQ	ANIK	Tue, Apr 7, 2020	30.00	30.54	27.85	28.11
6742	NASDAQ	ANIK	Mon, Apr 6, 2020	28.91	29.88	28.10	29.09
6741	NASDAQ	ANIK	Fri, Apr 3, 2020	29.56	30.97	27.55	27.83
6740	NASDAQ	ANIK	Thu, Apr 2, 2020	28.37	29.76	27.98	29.68
6739	NASDAQ	ANIK	Wed, Apr 1, 2020	28.56	30.04	27.38	28.47
6738	NASDAQ	ANIK	Tue, Mar 31, 2020	28.20	29.57	28.04	28.91
6737	NASDAQ	ANIK	Mon, Mar 30, 2020	28.87	28.98	27.48	28.53
6736	NASDAQ	ANIK	Fri, Mar 27, 2020	28.75	30.08	27.67	29.29
6735	NASDAQ	ANIK	Thu, Mar 26, 2020	29.13	30.91	28.38	29.14
6734	NASDAQ	ANIK	Wed, Mar 25, 2020	27.54	29.77	26.43	28.99
6733	NASDAQ	ANIK	Tue, Mar 24, 2020	26.30	27.73	25.83	27.65
6732	NASDAQ	ANIK	Mon, Mar 23, 2020	25.08	27.34	24.54	25.39
6731	NASDAQ	ANIK	Fri, Mar 20, 2020	25.69	27.29	24.57	25.74
6730	NASDAQ	ANIK	Thu, Mar 19, 2020	22.42	26.29	22.01	25.46
6729	NASDAQ	ANIK	Wed, Mar 18, 2020	24.26	25.68	22.26	22.38
6728	NASDAQ	ANIK	Tue, Mar 17, 2020	27.32	28.63	23.88	25.23
6727	NASDAQ	ANIK	Mon, Mar 16, 2020	28.51	30.99	26.55	26.77
6726	NASDAQ	ANIK	Fri, Mar 13, 2020	31.23	32.00	27.55	31.94
6725	NASDAQ	ANIK	Thu, Mar 12, 2020	34.84	34.84	29.78	30.27
6724	NASDAQ	ANIK	Wed, Mar 11, 2020	37.14	37.29	36.08	36.39
6723	NASDAQ	ANIK	Tue, Mar 10, 2020	38.38	38.38	34.66	37.76
6722	NASDAQ	ANIK	Mon, Mar 9, 2020	39.93	40.09	37.48	37.53
6721	NASDAQ	ANIK	Fri, Mar 6, 2020	42.25	43.57	40.63	41.41
6720	NASDAQ	ANIK	Thu, Mar 5, 2020	42.51	43.59	42.41	42.91
6719	NASDAQ	ANIK	Wed, Mar 4, 2020	42.41	43.51	42.41	43.06
6718	NASDAQ	ANIK	Tue, Mar 3, 2020	42.29	42.80	41.42	42.15
6717	NASDAQ	ANIK	Mon, Mar 2, 2020	41.69	42.72	41.15	42.56
6716	NASDAQ	ANIK	Fri, Feb 28, 2020	40.50	41.86	40.36	41.76
6715	NASDAQ	ANIK	Thu, Feb 27, 2020	41.56	42.80	40.66	41.12
6714	NASDAQ	ANIK	Wed, Feb 26, 2020	42.74	43.77	42.06	42.25
6713	NASDAQ	ANIK	Tue, Feb 25, 2020	42.73	43.26	42.03	42.61
6712	NASDAQ	ANIK	Mon, Feb 24, 2020	41.22	42.96	40.15	42.61
6711	NASDAQ	ANIK	Fri, Feb 21, 2020	43.93	45.35	41.31	42.75
6710	NASDAQ	ANIK	Thu, Feb 20, 2020	42.53	42.53	41.26	42.00
6709	NASDAQ	ANIK	Wed, Feb 19, 2020	42.38	42.89	41.82	42.57
6708	NASDAQ	ANIK	Tue, Feb 18, 2020	41.31	42.87	41.08	42.41
6707	NASDAQ	ANIK	Fri, Feb 14, 2020	41.49	42.22	41.12	41.48
6706	NASDAQ	ANIK	Thu, Feb 13, 2020	42.23	42.36	41.32	41.52
6705	NASDAQ	ANIK	Wed, Feb 12, 2020	42.02	42.14	41.47	42.00
6704	NASDAQ	ANIK	Tue, Feb 11, 2020	41.87	42.00	41.28	41.84
6703	NASDAQ	ANIK	Mon, Feb 10, 2020	41.24	42.02	41.23	41.87
6702	NASDAQ	ANIK	Fri, Feb 7, 2020	42.00	42.00	40.93	41.36
6701	NASDAQ	ANIK	Thu, Feb 6, 2020	42.56	42.95	42.06	42.34
6700	NASDAQ	ANIK	Wed, Feb 5, 2020	40.69	42.44	40.69	42.43
6699	NASDAQ	ANIK	Tue, Feb 4, 2020	40.39	40.98	39.97	40.59
6698	NASDAQ	ANIK	Mon, Feb 3, 2020	41.29	41.37	39.94	40.25
6697	NASDAQ	ANIK	Fri, Jan 31, 2020	42.64	43.07	40.79	41.11
6696	NASDAQ	ANIK	Thu, Jan 30, 2020	44.65	45.30	42.70	42.93
6695	NASDAQ	ANIK	Wed, Jan 29, 2020	45.27	45.96	44.55	45.13
6694	NASDAQ	ANIK	Tue, Jan 28, 2020	44.75	45.34	44.21	45.21
6693	NASDAQ	ANIK	Mon, Jan 27, 2020	43.46	44.71	43.19	44.46
6692	NASDAQ	ANIK	Fri, Jan 24, 2020	45.78	45.97	43.41	43.89
6691	NASDAQ	ANIK	Thu, Jan 23, 2020	45.53	46.20	45.16	45.97
6690	NASDAQ	ANIK	Wed, Jan 22, 2020	45.89	46.11	45.00	45.71
6689	NASDAQ	ANIK	Tue, Jan 21, 2020	46.60	47.50	45.18	45.89
6688	NASDAQ	ANIK	Fri, Jan 17, 2020	47.44	47.44	45.26	45.43
6687	NASDAQ	ANIK	Thu, Jan 16, 2020	47.88	48.24	45.33	47.11
6686	NASDAQ	ANIK	Wed, Jan 15, 2020	49.32	49.73	47.68	47.78
6685	NASDAQ	ANIK	Tue, Jan 14, 2020	49.51	49.61	48.42	49.43
6684	NASDAQ	ANIK	Mon, Jan 13, 2020	50.03	50.31	49.00	49.73
6683	NASDAQ	ANIK	Fri, Jan 10, 2020	52.08	52.08	49.71	49.80
6682	NASDAQ	ANIK	Thu, Jan 9, 2020	52.01	52.01	50.00	50.13
6681	NASDAQ	ANIK	Wed, Jan 8, 2020	53.13	53.13	51.61	51.89
6680	NASDAQ	ANIK	Tue, Jan 7, 2020	53.64	54.07	52.14	52.92
6679	NASDAQ	ANIK	Mon, Jan 6, 2020	52.40	55.10	51.54	54.06
6678	NASDAQ	ANIK	Fri, Jan 3, 2020	51.80	52.27	51.26	51.68
6677	NASDAQ	ANIK	Thu, Jan 2, 2020	52.10	52.69	51.15	52.40
6676	NASDAQ	ANIK	Tue, Dec 31, 2019	52.10	53.06	51.80	51.85
6675	NASDAQ	ANIK	Mon, Dec 30, 2019	52.90	53.31	51.89	52.27
6674	NASDAQ	ANIK	Fri, Dec 27, 2019	52.89	53.40	52.29	52.83
6673	NASDAQ	ANIK	Thu, Dec 26, 2019	52.82	53.13	52.31	52.99
6672	NASDAQ	ANIK	Tue, Dec 24, 2019	52.33	53.13	51.88	53.00
6671	NASDAQ	ANIK	Mon, Dec 23, 2019	52.44	52.65	51.37	52.29
6670	NASDAQ	ANIK	Fri, Dec 20, 2019	53.22	53.22	52.27	52.43
6669	NASDAQ	ANIK	Thu, Dec 19, 2019	53.43	53.73	52.64	53.12
6668	NASDAQ	ANIK	Wed, Dec 18, 2019	54.44	54.80	53.07	53.36
6667	NASDAQ	ANIK	Tue, Dec 17, 2019	54.00	54.49	53.54	54.34
6666	NASDAQ	ANIK	Mon, Dec 16, 2019	53.57	54.99	53.33	53.81
6665	NASDAQ	ANIK	Fri, Dec 13, 2019	53.49	53.67	52.08	53.15
6664	NASDAQ	ANIK	Thu, Dec 12, 2019	54.18	54.98	53.31	53.50
6663	NASDAQ	ANIK	Wed, Dec 11, 2019	55.57	55.78	53.97	54.25
6662	NASDAQ	ANIK	Tue, Dec 10, 2019	55.47	56.81	54.82	55.42
6661	NASDAQ	ANIK	Mon, Dec 9, 2019	57.33	58.20	55.44	55.54
6660	NASDAQ	ANIK	Fri, Dec 6, 2019	57.08	58.73	57.01	57.48
6659	NASDAQ	ANIK	Thu, Dec 5, 2019	57.18	57.89	56.68	57.05
6658	NASDAQ	ANIK	Wed, Dec 4, 2019	57.00	57.97	56.91	57.06
6657	NASDAQ	ANIK	Tue, Dec 3, 2019	56.48	57.18	55.14	56.89
6656	NASDAQ	ANIK	Mon, Dec 2, 2019	57.60	58.00	56.03	56.57
6655	NASDAQ	ANIK	Fri, Nov 29, 2019	57.27	57.94	56.70	57.80
6654	NASDAQ	ANIK	Wed, Nov 27, 2019	57.93	58.33	57.17	57.50
6653	NASDAQ	ANIK	Tue, Nov 26, 2019	58.38	58.44	57.46	57.61
6652	NASDAQ	ANIK	Mon, Nov 25, 2019	57.67	58.79	57.63	58.37
6651	NASDAQ	ANIK	Fri, Nov 22, 2019	58.15	58.36	57.38	57.60
6650	NASDAQ	ANIK	Thu, Nov 21, 2019	58.34	58.55	57.10	58.23
6649	NASDAQ	ANIK	Wed, Nov 20, 2019	59.75	61.03	58.29	58.50
6648	NASDAQ	ANIK	Tue, Nov 19, 2019	60.46	61.25	60.13	60.13
6647	NASDAQ	ANIK	Mon, Nov 18, 2019	59.92	60.80	59.90	60.09
6646	NASDAQ	ANIK	Fri, Nov 15, 2019	60.11	60.43	58.63	60.01
6645	NASDAQ	ANIK	Thu, Nov 14, 2019	60.80	60.91	59.76	59.77
6644	NASDAQ	ANIK	Wed, Nov 13, 2019	59.98	60.87	58.95	60.53
6643	NASDAQ	ANIK	Tue, Nov 12, 2019	60.23	61.39	60.18	60.45
6642	NASDAQ	ANIK	Mon, Nov 11, 2019	60.01	60.54	59.31	60.23
6641	NASDAQ	ANIK	Fri, Nov 8, 2019	60.13	60.49	58.98	60.22
6640	NASDAQ	ANIK	Thu, Nov 7, 2019	60.92	61.43	60.16	60.41
6639	NASDAQ	ANIK	Wed, Nov 6, 2019	62.30	62.34	60.28	60.48
6638	NASDAQ	ANIK	Tue, Nov 5, 2019	64.68	67.09	62.01	62.61
6637	NASDAQ	ANIK	Mon, Nov 4, 2019	69.01	69.01	66.63	66.73
6636	NASDAQ	ANIK	Fri, Nov 1, 2019	70.85	71.05	68.46	68.53
6635	NASDAQ	ANIK	Thu, Oct 31, 2019	70.01	70.96	69.38	70.39
6634	NASDAQ	ANIK	Wed, Oct 30, 2019	67.88	70.59	67.46	69.67
6633	NASDAQ	ANIK	Tue, Oct 29, 2019	69.76	69.89	67.05	67.51
6632	NASDAQ	ANIK	Mon, Oct 28, 2019	74.19	75.00	67.05	70.05
6631	NASDAQ	ANIK	Fri, Oct 25, 2019	63.00	75.72	62.12	73.36
6630	NASDAQ	ANIK	Thu, Oct 24, 2019	55.76	55.76	53.94	54.27
6629	NASDAQ	ANIK	Wed, Oct 23, 2019	56.03	56.47	55.01	55.55
6628	NASDAQ	ANIK	Tue, Oct 22, 2019	57.22	57.35	55.96	55.97
6627	NASDAQ	ANIK	Mon, Oct 21, 2019	58.36	58.94	56.50	56.97
6626	NASDAQ	ANIK	Fri, Oct 18, 2019	58.08	59.59	57.75	57.87
6625	NASDAQ	ANIK	Thu, Oct 17, 2019	58.15	59.39	58.15	58.28
6624	NASDAQ	ANIK	Wed, Oct 16, 2019	57.23	58.43	56.86	58.07
6623	NASDAQ	ANIK	Tue, Oct 15, 2019	57.20	58.04	56.79	57.40
6622	NASDAQ	ANIK	Mon, Oct 14, 2019	56.75	57.36	56.18	56.96
6621	NASDAQ	ANIK	Fri, Oct 11, 2019	57.00	59.76	56.81	57.11
6620	NASDAQ	ANIK	Thu, Oct 10, 2019	56.03	56.70	55.77	56.28
6619	NASDAQ	ANIK	Wed, Oct 9, 2019	56.95	57.55	55.68	55.74
6618	NASDAQ	ANIK	Tue, Oct 8, 2019	56.41	57.52	55.75	56.69
6617	NASDAQ	ANIK	Mon, Oct 7, 2019	57.07	57.35	56.42	56.87
6616	NASDAQ	ANIK	Fri, Oct 4, 2019	56.10	57.61	56.10	57.07
6615	NASDAQ	ANIK	Thu, Oct 3, 2019	56.64	57.84	55.34	56.06
6614	NASDAQ	ANIK	Wed, Oct 2, 2019	57.25	58.27	56.62	56.97
6613	NASDAQ	ANIK	Tue, Oct 1, 2019	55.35	58.00	55.22	57.59
6612	NASDAQ	ANIK	Mon, Sep 30, 2019	53.99	55.81	53.47	54.89
6611	NASDAQ	ANIK	Fri, Sep 27, 2019	53.43	55.89	53.43	53.91
6610	NASDAQ	ANIK	Thu, Sep 26, 2019	53.40	54.32	52.47	53.43
6609	NASDAQ	ANIK	Wed, Sep 25, 2019	52.43	53.63	52.32	53.10
6608	NASDAQ	ANIK	Tue, Sep 24, 2019	53.85	55.64	52.70	52.75
6607	NASDAQ	ANIK	Mon, Sep 23, 2019	51.86	53.82	51.02	52.92
6606	NASDAQ	ANIK	Fri, Sep 20, 2019	53.90	54.61	53.03	53.12
6605	NASDAQ	ANIK	Thu, Sep 19, 2019	54.35	54.54	53.53	53.73
6604	NASDAQ	ANIK	Wed, Sep 18, 2019	54.85	55.32	53.59	54.32
6603	NASDAQ	ANIK	Tue, Sep 17, 2019	54.30	54.87	53.47	54.49
6602	NASDAQ	ANIK	Mon, Sep 16, 2019	53.81	54.74	53.70	54.27
6601	NASDAQ	ANIK	Fri, Sep 13, 2019	55.09	55.33	52.55	53.91
6600	NASDAQ	ANIK	Thu, Sep 12, 2019	55.77	56.00	54.77	54.86
6599	NASDAQ	ANIK	Wed, Sep 11, 2019	55.71	56.00	54.56	55.57
6598	NASDAQ	ANIK	Tue, Sep 10, 2019	55.03	55.95	52.50	55.61
6597	NASDAQ	ANIK	Mon, Sep 9, 2019	55.28	55.49	54.09	55.10
6596	NASDAQ	ANIK	Fri, Sep 6, 2019	55.81	56.33	55.06	55.20
6595	NASDAQ	ANIK	Thu, Sep 5, 2019	56.25	56.37	55.00	55.77
6594	NASDAQ	ANIK	Wed, Sep 4, 2019	56.00	56.37	54.79	55.85
6593	NASDAQ	ANIK	Tue, Sep 3, 2019	56.49	57.60	54.75	55.55
6592	NASDAQ	ANIK	Fri, Aug 30, 2019	57.55	57.55	56.12	56.76
6591	NASDAQ	ANIK	Thu, Aug 29, 2019	57.42	58.13	56.30	57.40
6590	NASDAQ	ANIK	Wed, Aug 28, 2019	56.40	57.81	56.01	57.15
6589	NASDAQ	ANIK	Tue, Aug 27, 2019	57.56	57.83	56.03	56.23
6588	NASDAQ	ANIK	Mon, Aug 26, 2019	56.28	57.60	55.76	57.32
6587	NASDAQ	ANIK	Fri, Aug 23, 2019	56.51	57.32	54.47	55.91
6586	NASDAQ	ANIK	Thu, Aug 22, 2019	57.17	57.46	55.72	56.76
6585	NASDAQ	ANIK	Wed, Aug 21, 2019	56.47	57.19	55.35	56.99
6584	NASDAQ	ANIK	Tue, Aug 20, 2019	57.69	58.93	55.46	55.68
6583	NASDAQ	ANIK	Mon, Aug 19, 2019	56.82	58.72	56.09	57.47
6582	NASDAQ	ANIK	Fri, Aug 16, 2019	55.64	56.69	55.60	56.21
6581	NASDAQ	ANIK	Thu, Aug 15, 2019	55.20	55.89	54.79	55.15
6580	NASDAQ	ANIK	Wed, Aug 14, 2019	55.72	56.58	54.60	54.85
6579	NASDAQ	ANIK	Tue, Aug 13, 2019	56.22	57.05	55.95	56.58
6578	NASDAQ	ANIK	Mon, Aug 12, 2019	56.04	57.30	55.66	56.22
6577	NASDAQ	ANIK	Fri, Aug 9, 2019	56.44	56.82	55.75	56.26
6576	NASDAQ	ANIK	Thu, Aug 8, 2019	56.04	57.95	55.97	56.58
6575	NASDAQ	ANIK	Wed, Aug 7, 2019	54.93	56.10	54.06	55.50
6574	NASDAQ	ANIK	Tue, Aug 6, 2019	54.87	55.50	53.67	55.30
6573	NASDAQ	ANIK	Mon, Aug 5, 2019	54.70	54.88	53.48	54.46
6572	NASDAQ	ANIK	Fri, Aug 2, 2019	54.38	55.64	54.20	54.98
6571	NASDAQ	ANIK	Thu, Aug 1, 2019	55.01	55.71	54.33	54.80
6570	NASDAQ	ANIK	Wed, Jul 31, 2019	53.29	57.51	53.29	55.09
6569	NASDAQ	ANIK	Tue, Jul 30, 2019	53.67	54.30	52.97	53.52
6568	NASDAQ	ANIK	Mon, Jul 29, 2019	55.44	56.06	51.32	53.36
6567	NASDAQ	ANIK	Fri, Jul 26, 2019	53.46	56.79	53.38	55.85
6566	NASDAQ	ANIK	Thu, Jul 25, 2019	47.50	56.31	47.13	52.60
6565	NASDAQ	ANIK	Wed, Jul 24, 2019	40.52	41.12	39.70	40.82
6564	NASDAQ	ANIK	Tue, Jul 23, 2019	41.05	41.05	40.04	40.74
6563	NASDAQ	ANIK	Mon, Jul 22, 2019	40.65	41.18	40.64	40.96
6562	NASDAQ	ANIK	Fri, Jul 19, 2019	40.91	41.45	40.58	40.62
6561	NASDAQ	ANIK	Thu, Jul 18, 2019	40.91	41.35	40.45	41.08
6560	NASDAQ	ANIK	Wed, Jul 17, 2019	40.83	41.18	40.33	40.87
6559	NASDAQ	ANIK	Tue, Jul 16, 2019	40.21	41.34	40.07	40.77
6558	NASDAQ	ANIK	Mon, Jul 15, 2019	40.17	40.78	39.49	40.34
6557	NASDAQ	ANIK	Fri, Jul 12, 2019	40.04	40.24	39.45	40.05
6556	NASDAQ	ANIK	Thu, Jul 11, 2019	41.39	41.39	39.86	40.11
6555	NASDAQ	ANIK	Wed, Jul 10, 2019	41.12	41.22	40.52	40.94
6554	NASDAQ	ANIK	Tue, Jul 9, 2019	40.58	40.97	40.38	40.96
6553	NASDAQ	ANIK	Mon, Jul 8, 2019	41.10	41.27	40.49	40.67
6552	NASDAQ	ANIK	Fri, Jul 5, 2019	41.40	42.12	40.76	41.16
6551	NASDAQ	ANIK	Wed, Jul 3, 2019	40.68	41.44	40.10	41.44
6550	NASDAQ	ANIK	Tue, Jul 2, 2019	40.62	40.71	39.68	40.66
6549	NASDAQ	ANIK	Mon, Jul 1, 2019	40.72	40.85	39.86	40.47
6548	NASDAQ	ANIK	Fri, Jun 28, 2019	39.94	40.80	39.52	40.62
6547	NASDAQ	ANIK	Thu, Jun 27, 2019	38.68	39.43	38.15	39.43
6546	NASDAQ	ANIK	Wed, Jun 26, 2019	38.77	38.91	38.14	38.72
6545	NASDAQ	ANIK	Tue, Jun 25, 2019	38.75	39.23	38.49	38.61
6544	NASDAQ	ANIK	Mon, Jun 24, 2019	40.00	40.05	38.53	38.84
6543	NASDAQ	ANIK	Fri, Jun 21, 2019	40.19	40.50	39.81	40.19
6542	NASDAQ	ANIK	Thu, Jun 20, 2019	40.30	40.46	39.90	40.41
6541	NASDAQ	ANIK	Wed, Jun 19, 2019	40.47	40.53	39.80	40.01
6540	NASDAQ	ANIK	Tue, Jun 18, 2019	40.87	41.43	40.22	40.48
6539	NASDAQ	ANIK	Mon, Jun 17, 2019	40.16	40.74	39.80	40.52
6538	NASDAQ	ANIK	Fri, Jun 14, 2019	40.41	40.41	39.55	39.77
6537	NASDAQ	ANIK	Thu, Jun 13, 2019	40.78	40.82	39.70	40.38
6536	NASDAQ	ANIK	Wed, Jun 12, 2019	39.99	40.59	39.66	40.48
6535	NASDAQ	ANIK	Tue, Jun 11, 2019	39.91	40.50	39.50	39.71
6534	NASDAQ	ANIK	Mon, Jun 10, 2019	40.24	40.69	39.52	39.95
6533	NASDAQ	ANIK	Fri, Jun 7, 2019	39.52	40.33	39.20	40.18
6532	NASDAQ	ANIK	Thu, Jun 6, 2019	39.62	39.84	38.90	39.35
6531	NASDAQ	ANIK	Wed, Jun 5, 2019	39.48	39.86	38.65	39.41
6530	NASDAQ	ANIK	Tue, Jun 4, 2019	38.82	39.61	38.71	39.30
6529	NASDAQ	ANIK	Mon, Jun 3, 2019	37.97	39.12	37.97	38.53
6528	NASDAQ	ANIK	Fri, May 31, 2019	38.22	38.57	37.69	38.00
6527	NASDAQ	ANIK	Thu, May 30, 2019	38.85	39.02	38.25	38.51
6526	NASDAQ	ANIK	Wed, May 29, 2019	37.93	38.67	37.87	38.42
6525	NASDAQ	ANIK	Tue, May 28, 2019	38.17	38.67	38.15	38.20
6524	NASDAQ	ANIK	Fri, May 24, 2019	37.50	38.54	37.34	38.09
6523	NASDAQ	ANIK	Thu, May 23, 2019	37.19	37.62	36.32	37.28
6522	NASDAQ	ANIK	Wed, May 22, 2019	37.64	38.18	37.26	37.47
6521	NASDAQ	ANIK	Tue, May 21, 2019	37.40	38.51	37.16	37.69
6520	NASDAQ	ANIK	Mon, May 20, 2019	36.82	37.99	35.67	37.18
6519	NASDAQ	ANIK	Fri, May 17, 2019	36.62	37.39	36.55	36.93
6518	NASDAQ	ANIK	Thu, May 16, 2019	38.45	38.73	36.70	37.01
6517	NASDAQ	ANIK	Wed, May 15, 2019	37.94	38.59	37.60	38.22
6516	NASDAQ	ANIK	Tue, May 14, 2019	38.37	39.16	38.16	38.30
6515	NASDAQ	ANIK	Mon, May 13, 2019	38.53	39.34	38.09	38.36
6514	NASDAQ	ANIK	Fri, May 10, 2019	39.63	40.45	39.24	39.52
6513	NASDAQ	ANIK	Thu, May 9, 2019	39.72	41.04	38.62	39.70
6512	NASDAQ	ANIK	Wed, May 8, 2019	40.00	41.09	39.75	40.68
6511	NASDAQ	ANIK	Tue, May 7, 2019	40.58	40.91	39.30	39.85
6510	NASDAQ	ANIK	Mon, May 6, 2019	38.84	41.88	38.81	41.14
6509	NASDAQ	ANIK	Fri, May 3, 2019	36.00	40.40	34.50	39.22
6508	NASDAQ	ANIK	Thu, May 2, 2019	32.65	34.09	32.65	33.96
6507	NASDAQ	ANIK	Wed, May 1, 2019	31.73	33.98	31.67	32.79
6506	NASDAQ	ANIK	Tue, Apr 30, 2019	32.92	33.19	31.66	31.85
6505	NASDAQ	ANIK	Mon, Apr 29, 2019	33.09	33.46	32.86	33.00
6504	NASDAQ	ANIK	Fri, Apr 26, 2019	32.85	33.22	32.47	33.14
6503	NASDAQ	ANIK	Thu, Apr 25, 2019	32.18	33.01	31.85	32.63
6502	NASDAQ	ANIK	Wed, Apr 24, 2019	32.84	33.12	32.28	32.32
6501	NASDAQ	ANIK	Tue, Apr 23, 2019	32.05	33.08	31.57	32.77
6500	NASDAQ	ANIK	Mon, Apr 22, 2019	31.50	32.36	31.50	31.84
6499	NASDAQ	ANIK	Thu, Apr 18, 2019	31.00	31.71	30.96	31.64
6498	NASDAQ	ANIK	Wed, Apr 17, 2019	32.34	32.43	31.07	31.16
6497	NASDAQ	ANIK	Tue, Apr 16, 2019	32.22	32.30	31.25	32.18
6496	NASDAQ	ANIK	Mon, Apr 15, 2019	32.04	32.67	32.04	32.13
6495	NASDAQ	ANIK	Fri, Apr 12, 2019	32.03	32.53	31.95	32.04
6494	NASDAQ	ANIK	Thu, Apr 11, 2019	31.78	32.19	31.64	31.91
6493	NASDAQ	ANIK	Wed, Apr 10, 2019	31.18	32.13	31.18	31.72
6492	NASDAQ	ANIK	Tue, Apr 9, 2019	31.16	31.61	31.04	31.18
6491	NASDAQ	ANIK	Mon, Apr 8, 2019	31.15	31.45	30.81	31.29
6490	NASDAQ	ANIK	Fri, Apr 5, 2019	30.42	31.70	30.21	31.16
6489	NASDAQ	ANIK	Thu, Apr 4, 2019	30.29	30.79	30.07	30.39
6488	NASDAQ	ANIK	Wed, Apr 3, 2019	30.90	30.98	29.98	30.30
6487	NASDAQ	ANIK	Tue, Apr 2, 2019	30.34	30.92	30.16	30.70
6486	NASDAQ	ANIK	Mon, Apr 1, 2019	30.39	30.85	30.08	30.40
6485	NASDAQ	ANIK	Fri, Mar 29, 2019	29.96	30.34	29.70	30.24
6484	NASDAQ	ANIK	Thu, Mar 28, 2019	29.59	29.97	29.59	29.86
6483	NASDAQ	ANIK	Wed, Mar 27, 2019	29.55	29.74	29.01	29.61
6482	NASDAQ	ANIK	Tue, Mar 26, 2019	29.72	29.97	29.31	29.70
6481	NASDAQ	ANIK	Mon, Mar 25, 2019	29.54	29.91	29.14	29.54
6480	NASDAQ	ANIK	Fri, Mar 22, 2019	29.84	30.13	29.35	29.42
6479	NASDAQ	ANIK	Thu, Mar 21, 2019	29.67	30.43	29.64	30.08
6478	NASDAQ	ANIK	Wed, Mar 20, 2019	30.07	30.11	29.55	29.82
6477	NASDAQ	ANIK	Tue, Mar 19, 2019	30.59	30.67	30.10	30.15
6476	NASDAQ	ANIK	Mon, Mar 18, 2019	29.94	30.90	29.63	30.48
6475	NASDAQ	ANIK	Fri, Mar 15, 2019	29.65	30.36	29.51	29.96
6474	NASDAQ	ANIK	Thu, Mar 14, 2019	29.37	30.35	29.37	29.63
6473	NASDAQ	ANIK	Wed, Mar 13, 2019	30.57	31.20	29.05	29.37
6472	NASDAQ	ANIK	Tue, Mar 12, 2019	30.54	31.26	30.26	30.57
6471	NASDAQ	ANIK	Mon, Mar 11, 2019	30.71	30.97	29.46	30.52
6470	NASDAQ	ANIK	Fri, Mar 8, 2019	30.83	31.30	30.43	30.66
6469	NASDAQ	ANIK	Thu, Mar 7, 2019	31.26	32.19	30.77	31.14
6468	NASDAQ	ANIK	Wed, Mar 6, 2019	31.77	32.38	30.70	31.27
6467	NASDAQ	ANIK	Tue, Mar 5, 2019	31.26	31.90	30.99	31.77
6466	NASDAQ	ANIK	Mon, Mar 4, 2019	33.05	33.07	31.16	31.34
6465	NASDAQ	ANIK	Fri, Mar 1, 2019	32.77	33.31	32.66	32.92
6464	NASDAQ	ANIK	Thu, Feb 28, 2019	33.15	33.36	32.57	32.63
6463	NASDAQ	ANIK	Wed, Feb 27, 2019	32.27	33.86	32.27	33.19
6462	NASDAQ	ANIK	Tue, Feb 26, 2019	33.48	33.67	32.44	32.53
6461	NASDAQ	ANIK	Mon, Feb 25, 2019	34.00	34.70	32.79	33.37
6460	NASDAQ	ANIK	Fri, Feb 22, 2019	37.27	37.27	32.26	33.94
6459	NASDAQ	ANIK	Thu, Feb 21, 2019	40.03	40.71	39.73	40.49
6458	NASDAQ	ANIK	Wed, Feb 20, 2019	39.65	40.18	39.32	40.05
6457	NASDAQ	ANIK	Tue, Feb 19, 2019	39.33	40.23	39.31	40.00
6456	NASDAQ	ANIK	Fri, Feb 15, 2019	39.22	39.98	39.13	39.52
6455	NASDAQ	ANIK	Thu, Feb 14, 2019	38.78	39.58	38.78	39.07
6454	NASDAQ	ANIK	Wed, Feb 13, 2019	39.21	39.63	38.87	38.93
6453	NASDAQ	ANIK	Tue, Feb 12, 2019	38.58	39.26	38.47	39.14
6452	NASDAQ	ANIK	Mon, Feb 11, 2019	38.25	38.61	38.07	38.32
6451	NASDAQ	ANIK	Fri, Feb 8, 2019	38.10	38.41	37.76	38.19
6450	NASDAQ	ANIK	Thu, Feb 7, 2019	38.50	39.25	37.90	38.31
6449	NASDAQ	ANIK	Wed, Feb 6, 2019	38.35	39.33	37.86	38.63
6448	NASDAQ	ANIK	Tue, Feb 5, 2019	38.17	38.75	38.05	38.38
6447	NASDAQ	ANIK	Mon, Feb 4, 2019	38.13	38.13	37.27	38.10
6446	NASDAQ	ANIK	Fri, Feb 1, 2019	38.00	38.37	37.69	37.97
6445	NASDAQ	ANIK	Thu, Jan 31, 2019	37.93	38.70	36.98	37.99
6444	NASDAQ	ANIK	Wed, Jan 30, 2019	37.07	38.16	37.07	37.92
6443	NASDAQ	ANIK	Tue, Jan 29, 2019	37.04	37.15	36.37	37.02
6442	NASDAQ	ANIK	Mon, Jan 28, 2019	36.80	37.10	36.19	37.05
6441	NASDAQ	ANIK	Fri, Jan 25, 2019	36.46	37.17	36.43	37.01
6440	NASDAQ	ANIK	Thu, Jan 24, 2019	35.67	36.83	35.34	36.45
6439	NASDAQ	ANIK	Wed, Jan 23, 2019	35.69	35.99	34.52	35.67
6438	NASDAQ	ANIK	Tue, Jan 22, 2019	35.49	35.73	34.82	35.58
6437	NASDAQ	ANIK	Fri, Jan 18, 2019	35.14	35.74	34.62	35.31
6436	NASDAQ	ANIK	Thu, Jan 17, 2019	33.97	35.22	33.34	35.10
6435	NASDAQ	ANIK	Wed, Jan 16, 2019	34.10	34.49	33.74	34.49
6434	NASDAQ	ANIK	Tue, Jan 15, 2019	33.68	34.11	33.36	34.09
6433	NASDAQ	ANIK	Mon, Jan 14, 2019	33.97	34.26	33.05	33.67
6432	NASDAQ	ANIK	Fri, Jan 11, 2019	33.02	34.14	32.19	34.05
6431	NASDAQ	ANIK	Thu, Jan 10, 2019	34.20	34.36	33.17	33.31
6430	NASDAQ	ANIK	Wed, Jan 9, 2019	34.68	35.26	34.02	34.48
6429	NASDAQ	ANIK	Tue, Jan 8, 2019	34.92	34.99	33.72	34.63
6428	NASDAQ	ANIK	Mon, Jan 7, 2019	34.49	35.20	33.47	34.70
6427	NASDAQ	ANIK	Fri, Jan 4, 2019	33.37	34.60	33.07	34.23
6426	NASDAQ	ANIK	Thu, Jan 3, 2019	34.50	34.75	33.10	33.10
6425	NASDAQ	ANIK	Wed, Jan 2, 2019	32.98	34.61	32.22	34.52
6424	NASDAQ	ANIK	Mon, Dec 31, 2018	31.93	34.66	31.79	33.61
6423	NASDAQ	ANIK	Fri, Dec 28, 2018	31.25	32.46	30.57	31.94
6422	NASDAQ	ANIK	Thu, Dec 27, 2018	30.76	31.19	29.60	31.16
6421	NASDAQ	ANIK	Wed, Dec 26, 2018	30.25	31.34	29.58	31.26
6420	NASDAQ	ANIK	Mon, Dec 24, 2018	30.15	30.63	30.03	30.16
6419	NASDAQ	ANIK	Fri, Dec 21, 2018	30.50	32.20	29.67	30.46
6418	NASDAQ	ANIK	Thu, Dec 20, 2018	31.32	31.35	30.40	30.48
6417	NASDAQ	ANIK	Wed, Dec 19, 2018	31.96	33.04	31.14	31.31
6416	NASDAQ	ANIK	Tue, Dec 18, 2018	32.42	32.81	31.52	32.10
6415	NASDAQ	ANIK	Mon, Dec 17, 2018	30.12	32.20	30.10	31.93
6414	NASDAQ	ANIK	Fri, Dec 14, 2018	31.09	31.75	30.13	30.23
6413	NASDAQ	ANIK	Thu, Dec 13, 2018	31.65	31.81	30.73	31.18
6412	NASDAQ	ANIK	Wed, Dec 12, 2018	31.69	32.35	31.05	31.38
6411	NASDAQ	ANIK	Tue, Dec 11, 2018	31.96	32.80	30.84	31.31
6410	NASDAQ	ANIK	Mon, Dec 10, 2018	31.65	31.82	30.39	31.77
6409	NASDAQ	ANIK	Fri, Dec 7, 2018	31.97	33.13	31.29	31.60
6408	NASDAQ	ANIK	Thu, Dec 6, 2018	32.22	33.80	31.70	32.14
6407	NASDAQ	ANIK	Tue, Dec 4, 2018	34.63	34.97	32.55	32.65
6406	NASDAQ	ANIK	Mon, Dec 3, 2018	34.73	35.29	34.35	34.75
6405	NASDAQ	ANIK	Fri, Nov 30, 2018	34.39	35.10	33.75	34.45
6404	NASDAQ	ANIK	Thu, Nov 29, 2018	34.81	35.51	34.33	34.38
6403	NASDAQ	ANIK	Wed, Nov 28, 2018	34.66	34.98	33.70	34.95
6402	NASDAQ	ANIK	Tue, Nov 27, 2018	34.37	35.20	33.87	34.60
6401	NASDAQ	ANIK	Mon, Nov 26, 2018	35.23	35.40	34.24	34.54
6400	NASDAQ	ANIK	Fri, Nov 23, 2018	34.11	35.55	34.11	34.87
6399	NASDAQ	ANIK	Wed, Nov 21, 2018	33.77	34.68	33.64	34.28
6398	NASDAQ	ANIK	Tue, Nov 20, 2018	34.53	35.89	33.64	33.94
6397	NASDAQ	ANIK	Mon, Nov 19, 2018	35.70	35.70	34.31	34.88
6396	NASDAQ	ANIK	Fri, Nov 16, 2018	34.48	36.05	34.39	35.71
6395	NASDAQ	ANIK	Thu, Nov 15, 2018	35.23	35.98	34.37	34.91
6394	NASDAQ	ANIK	Wed, Nov 14, 2018	36.12	36.12	34.87	35.37
6393	NASDAQ	ANIK	Tue, Nov 13, 2018	35.07	36.46	34.85	35.82
6392	NASDAQ	ANIK	Mon, Nov 12, 2018	38.17	38.37	35.44	35.54
6391	NASDAQ	ANIK	Fri, Nov 9, 2018	39.10	39.10	38.00	38.24
6390	NASDAQ	ANIK	Thu, Nov 8, 2018	38.30	39.71	37.34	39.37
6389	NASDAQ	ANIK	Wed, Nov 7, 2018	37.69	38.50	36.90	38.40
6388	NASDAQ	ANIK	Tue, Nov 6, 2018	37.07	37.73	36.57	37.68
6387	NASDAQ	ANIK	Mon, Nov 5, 2018	36.28	37.20	35.76	37.07
6386	NASDAQ	ANIK	Fri, Nov 2, 2018	36.47	36.94	35.62	36.19
6385	NASDAQ	ANIK	Thu, Nov 1, 2018	35.89	37.68	35.79	36.28
6384	NASDAQ	ANIK	Wed, Oct 31, 2018	36.27	36.37	35.68	35.76
6383	NASDAQ	ANIK	Tue, Oct 30, 2018	35.04	36.13	34.77	36.00
6382	NASDAQ	ANIK	Mon, Oct 29, 2018	35.97	36.78	34.55	35.01
6381	NASDAQ	ANIK	Fri, Oct 26, 2018	35.75	36.00	34.50	35.55
6380	NASDAQ	ANIK	Thu, Oct 25, 2018	42.66	42.66	35.26	36.05
6379	NASDAQ	ANIK	Wed, Oct 24, 2018	40.52	41.64	39.48	39.51
6378	NASDAQ	ANIK	Tue, Oct 23, 2018	38.97	40.97	38.01	40.50
6377	NASDAQ	ANIK	Mon, Oct 22, 2018	41.04	41.31	38.81	39.51
6376	NASDAQ	ANIK	Fri, Oct 19, 2018	40.80	41.53	39.88	41.00
6375	NASDAQ	ANIK	Thu, Oct 18, 2018	41.52	41.52	40.08	40.81
6374	NASDAQ	ANIK	Wed, Oct 17, 2018	42.05	42.87	41.03	41.40
6373	NASDAQ	ANIK	Tue, Oct 16, 2018	41.30	42.45	41.11	42.21
6372	NASDAQ	ANIK	Mon, Oct 15, 2018	40.79	41.71	40.52	41.10
6371	NASDAQ	ANIK	Fri, Oct 12, 2018	40.44	40.97	40.18	40.82
6370	NASDAQ	ANIK	Thu, Oct 11, 2018	40.61	40.87	39.15	39.94
6369	NASDAQ	ANIK	Wed, Oct 10, 2018	41.66	41.93	40.63	40.73
6368	NASDAQ	ANIK	Tue, Oct 9, 2018	43.01	43.22	41.37	41.65
6367	NASDAQ	ANIK	Mon, Oct 8, 2018	42.72	43.15	42.39	43.00
6366	NASDAQ	ANIK	Fri, Oct 5, 2018	42.57	42.97	42.33	42.66
6365	NASDAQ	ANIK	Thu, Oct 4, 2018	42.07	43.45	41.83	42.63
6364	NASDAQ	ANIK	Wed, Oct 3, 2018	41.62	42.68	41.45	41.91
6363	NASDAQ	ANIK	Tue, Oct 2, 2018	41.70	42.07	41.39	41.50
6362	NASDAQ	ANIK	Mon, Oct 1, 2018	42.37	42.39	41.80	41.80
6361	NASDAQ	ANIK	Fri, Sep 28, 2018	42.22	42.22	41.67	42.18
6360	NASDAQ	ANIK	Thu, Sep 27, 2018	42.05	42.23	41.80	42.22
6359	NASDAQ	ANIK	Wed, Sep 26, 2018	42.56	42.56	41.89	42.06
6358	NASDAQ	ANIK	Tue, Sep 25, 2018	42.26	42.60	42.05	42.44
6357	NASDAQ	ANIK	Mon, Sep 24, 2018	41.00	42.48	41.00	42.38
6356	NASDAQ	ANIK	Fri, Sep 21, 2018	40.84	41.20	40.77	41.02
6355	NASDAQ	ANIK	Thu, Sep 20, 2018	40.56	40.90	40.50	40.85
6354	NASDAQ	ANIK	Wed, Sep 19, 2018	40.98	41.10	40.22	40.51
6353	NASDAQ	ANIK	Tue, Sep 18, 2018	40.94	41.25	40.73	40.98
6352	NASDAQ	ANIK	Mon, Sep 17, 2018	41.02	41.24	40.80	40.98
6351	NASDAQ	ANIK	Fri, Sep 14, 2018	41.42	41.69	40.83	40.94
6350	NASDAQ	ANIK	Thu, Sep 13, 2018	41.62	41.62	40.66	41.40
6349	NASDAQ	ANIK	Wed, Sep 12, 2018	41.43	41.71	41.02	41.46
6348	NASDAQ	ANIK	Tue, Sep 11, 2018	41.94	42.03	41.24	41.46
6347	NASDAQ	ANIK	Mon, Sep 10, 2018	41.67	42.37	41.10	41.98
6346	NASDAQ	ANIK	Fri, Sep 7, 2018	41.75	42.13	41.25	41.53
6345	NASDAQ	ANIK	Thu, Sep 6, 2018	42.34	42.48	41.70	41.83
6344	NASDAQ	ANIK	Wed, Sep 5, 2018	42.45	43.26	42.17	42.38
6343	NASDAQ	ANIK	Tue, Sep 4, 2018	41.30	42.50	40.90	42.38
6342	NASDAQ	ANIK	Fri, Aug 31, 2018	41.07	41.79	39.58	41.39
6341	NASDAQ	ANIK	Thu, Aug 30, 2018	41.30	41.49	40.60	41.19
6340	NASDAQ	ANIK	Wed, Aug 29, 2018	41.30	41.78	41.00	41.39
6339	NASDAQ	ANIK	Tue, Aug 28, 2018	41.80	42.11	41.34	41.46
6338	NASDAQ	ANIK	Mon, Aug 27, 2018	41.42	42.78	41.38	41.76
6337	NASDAQ	ANIK	Fri, Aug 24, 2018	41.43	41.80	41.17	41.42
6336	NASDAQ	ANIK	Thu, Aug 23, 2018	41.91	42.09	41.25	41.47
6335	NASDAQ	ANIK	Wed, Aug 22, 2018	41.13	42.07	40.94	41.80
6334	NASDAQ	ANIK	Tue, Aug 21, 2018	41.50	42.01	41.01	41.22
6333	NASDAQ	ANIK	Mon, Aug 20, 2018	42.15	43.16	41.18	41.22
6332	NASDAQ	ANIK	Fri, Aug 17, 2018	41.65	42.30	41.30	42.11
6331	NASDAQ	ANIK	Thu, Aug 16, 2018	41.57	41.92	41.20	41.75
6330	NASDAQ	ANIK	Wed, Aug 15, 2018	42.51	42.51	41.31	41.53
6329	NASDAQ	ANIK	Tue, Aug 14, 2018	41.49	42.68	41.47	42.51
6328	NASDAQ	ANIK	Mon, Aug 13, 2018	41.33	41.79	40.65	41.49
6327	NASDAQ	ANIK	Fri, Aug 10, 2018	41.75	41.96	41.11	41.40
6326	NASDAQ	ANIK	Thu, Aug 9, 2018	41.25	42.17	41.11	41.78
6325	NASDAQ	ANIK	Wed, Aug 8, 2018	41.72	41.72	40.81	41.25
6324	NASDAQ	ANIK	Tue, Aug 7, 2018	41.60	41.84	40.85	41.60
6323	NASDAQ	ANIK	Mon, Aug 6, 2018	41.34	41.70	40.27	41.63
6322	NASDAQ	ANIK	Fri, Aug 3, 2018	40.40	41.45	40.01	41.33
6321	NASDAQ	ANIK	Thu, Aug 2, 2018	40.70	41.04	40.10	40.54
6320	NASDAQ	ANIK	Wed, Aug 1, 2018	40.17	40.76	39.60	40.53
6319	NASDAQ	ANIK	Tue, Jul 31, 2018	39.67	40.45	39.34	40.03
6318	NASDAQ	ANIK	Mon, Jul 30, 2018	40.02	40.65	38.92	39.43
6317	NASDAQ	ANIK	Fri, Jul 27, 2018	42.45	42.50	38.31	40.05
6316	NASDAQ	ANIK	Thu, Jul 26, 2018	38.15	44.95	37.86	40.68
6315	NASDAQ	ANIK	Wed, Jul 25, 2018	34.28	34.55	33.70	33.98
6314	NASDAQ	ANIK	Tue, Jul 24, 2018	35.09	35.30	33.91	34.29
6313	NASDAQ	ANIK	Mon, Jul 23, 2018	33.84	35.12	32.93	34.95
6312	NASDAQ	ANIK	Fri, Jul 20, 2018	34.13	34.83	33.83	34.23
6311	NASDAQ	ANIK	Thu, Jul 19, 2018	34.71	34.99	33.68	34.12
6310	NASDAQ	ANIK	Wed, Jul 18, 2018	34.78	35.23	34.40	34.72
6309	NASDAQ	ANIK	Tue, Jul 17, 2018	35.21	35.62	33.90	34.81
6308	NASDAQ	ANIK	Mon, Jul 16, 2018	35.21	35.71	34.88	35.26
6307	NASDAQ	ANIK	Fri, Jul 13, 2018	35.21	35.83	35.21	35.32
6306	NASDAQ	ANIK	Thu, Jul 12, 2018	35.15	35.77	35.05	35.17
6305	NASDAQ	ANIK	Wed, Jul 11, 2018	34.92	35.85	34.83	34.86
6304	NASDAQ	ANIK	Tue, Jul 10, 2018	34.91	35.48	34.59	35.10
6303	NASDAQ	ANIK	Mon, Jul 9, 2018	33.90	34.84	33.90	34.83
6302	NASDAQ	ANIK	Fri, Jul 6, 2018	33.25	34.15	33.07	33.79
6301	NASDAQ	ANIK	Thu, Jul 5, 2018	32.92	33.44	32.81	33.25
6300	NASDAQ	ANIK	Tue, Jul 3, 2018	32.94	33.31	32.67	32.83
6299	NASDAQ	ANIK	Mon, Jul 2, 2018	32.00	33.29	31.91	32.97
6298	NASDAQ	ANIK	Fri, Jun 29, 2018	31.27	32.16	31.08	32.00
6297	NASDAQ	ANIK	Thu, Jun 28, 2018	31.48	31.57	30.84	31.27
6296	NASDAQ	ANIK	Wed, Jun 27, 2018	31.29	32.00	30.60	31.49
6295	NASDAQ	ANIK	Tue, Jun 26, 2018	30.48	32.29	30.38	31.45
6294	NASDAQ	ANIK	Mon, Jun 25, 2018	30.96	31.09	29.55	30.66
6293	NASDAQ	ANIK	Fri, Jun 22, 2018	29.78	31.15	29.54	30.97
6292	NASDAQ	ANIK	Thu, Jun 21, 2018	29.50	29.81	28.78	29.73
6291	NASDAQ	ANIK	Wed, Jun 20, 2018	33.32	33.70	28.54	28.77
6290	NASDAQ	ANIK	Tue, Jun 19, 2018	45.05	46.43	45.05	46.12
6289	NASDAQ	ANIK	Mon, Jun 18, 2018	44.96	45.27	44.05	45.07
6288	NASDAQ	ANIK	Fri, Jun 15, 2018	44.77	45.41	44.33	45.05
6287	NASDAQ	ANIK	Thu, Jun 14, 2018	44.29	45.21	43.88	44.77
6286	NASDAQ	ANIK	Wed, Jun 13, 2018	43.63	44.27	43.53	43.97
6285	NASDAQ	ANIK	Tue, Jun 12, 2018	43.19	44.45	43.12	43.61
6284	NASDAQ	ANIK	Mon, Jun 11, 2018	42.07	43.40	42.02	43.32
6283	NASDAQ	ANIK	Fri, Jun 8, 2018	42.31	42.81	40.61	42.20
6282	NASDAQ	ANIK	Thu, Jun 7, 2018	42.41	42.51	41.99	42.23
6281	NASDAQ	ANIK	Wed, Jun 6, 2018	42.77	43.26	42.22	42.41
6280	NASDAQ	ANIK	Tue, Jun 5, 2018	42.49	43.14	41.97	42.74
6279	NASDAQ	ANIK	Mon, Jun 4, 2018	41.37	42.56	40.58	42.50
6278	NASDAQ	ANIK	Fri, Jun 1, 2018	40.86	41.40	39.89	41.24
6277	NASDAQ	ANIK	Thu, May 31, 2018	40.36	41.47	40.36	40.66
6276	NASDAQ	ANIK	Wed, May 30, 2018	40.39	41.49	39.85	40.49
6275	NASDAQ	ANIK	Tue, May 29, 2018	40.00	40.24	39.39	40.00
6274	NASDAQ	ANIK	Fri, May 25, 2018	41.42	41.45	40.29	40.31
6273	NASDAQ	ANIK	Thu, May 24, 2018	39.75	42.51	39.75	41.41
6272	NASDAQ	ANIK	Wed, May 23, 2018	38.84	39.83	38.84	39.50
6271	NASDAQ	ANIK	Tue, May 22, 2018	39.09	39.29	38.52	38.95
6270	NASDAQ	ANIK	Mon, May 21, 2018	38.75	39.43	38.74	39.08
6269	NASDAQ	ANIK	Fri, May 18, 2018	39.30	39.49	38.68	38.94
6268	NASDAQ	ANIK	Thu, May 17, 2018	39.63	40.62	38.94	39.03
6267	NASDAQ	ANIK	Wed, May 16, 2018	38.22	41.06	36.19	39.81
6266	NASDAQ	ANIK	Tue, May 15, 2018	37.82	38.59	36.80	38.15
6265	NASDAQ	ANIK	Mon, May 14, 2018	37.11	38.54	37.11	37.98
6264	NASDAQ	ANIK	Fri, May 11, 2018	37.09	37.30	36.72	37.07
6263	NASDAQ	ANIK	Thu, May 10, 2018	36.60	37.06	36.06	37.00
6262	NASDAQ	ANIK	Wed, May 9, 2018	36.84	37.31	36.50	36.60
6261	NASDAQ	ANIK	Tue, May 8, 2018	37.45	37.81	36.66	36.76
6260	NASDAQ	ANIK	Mon, May 7, 2018	38.03	38.51	37.74	38.02
6259	NASDAQ	ANIK	Fri, May 4, 2018	36.14	38.73	35.06	37.87
6258	NASDAQ	ANIK	Thu, May 3, 2018	38.11	40.00	30.91	34.80
6257	NASDAQ	ANIK	Wed, May 2, 2018	45.12	46.59	45.02	46.20
6256	NASDAQ	ANIK	Tue, May 1, 2018	43.89	45.11	43.87	45.11
6255	NASDAQ	ANIK	Mon, Apr 30, 2018	43.94	45.23	43.64	44.01
6254	NASDAQ	ANIK	Fri, Apr 27, 2018	43.99	44.35	43.75	43.95
6253	NASDAQ	ANIK	Thu, Apr 26, 2018	44.40	44.89	43.73	43.98
6252	NASDAQ	ANIK	Wed, Apr 25, 2018	44.75	45.15	44.11	44.41
6251	NASDAQ	ANIK	Tue, Apr 24, 2018	44.99	45.35	44.39	44.80
6250	NASDAQ	ANIK	Mon, Apr 23, 2018	45.30	45.49	44.61	44.81
6249	NASDAQ	ANIK	Fri, Apr 20, 2018	45.34	46.17	45.03	45.13
6248	NASDAQ	ANIK	Thu, Apr 19, 2018	45.83	46.00	45.33	45.53
6247	NASDAQ	ANIK	Wed, Apr 18, 2018	46.58	46.58	45.05	45.91
6246	NASDAQ	ANIK	Tue, Apr 17, 2018	46.84	47.09	45.06	46.60
6245	NASDAQ	ANIK	Mon, Apr 16, 2018	46.36	47.05	46.17	46.62
6244	NASDAQ	ANIK	Fri, Apr 13, 2018	46.24	46.75	45.81	46.10
6243	NASDAQ	ANIK	Thu, Apr 12, 2018	46.74	47.29	46.15	46.20
6242	NASDAQ	ANIK	Wed, Apr 11, 2018	46.02	47.12	46.02	46.55
6241	NASDAQ	ANIK	Tue, Apr 10, 2018	46.86	47.16	46.04	46.26
6240	NASDAQ	ANIK	Mon, Apr 9, 2018	45.81	47.31	45.81	46.38
6239	NASDAQ	ANIK	Fri, Apr 6, 2018	46.26	47.03	45.01	45.65
6238	NASDAQ	ANIK	Thu, Apr 5, 2018	46.95	47.19	46.39	46.69
6237	NASDAQ	ANIK	Wed, Apr 4, 2018	45.11	46.90	45.01	46.63
6236	NASDAQ	ANIK	Tue, Apr 3, 2018	48.51	48.51	45.50	46.03
6235	NASDAQ	ANIK	Mon, Apr 2, 2018	49.75	49.75	47.94	48.27
6234	NASDAQ	ANIK	Thu, Mar 29, 2018	49.73	50.19	48.94	49.72
6233	NASDAQ	ANIK	Wed, Mar 28, 2018	49.32	50.60	48.97	49.46
6232	NASDAQ	ANIK	Tue, Mar 27, 2018	51.17	51.22	48.79	49.22
6231	NASDAQ	ANIK	Mon, Mar 26, 2018	50.09	51.22	49.64	51.05
6230	NASDAQ	ANIK	Fri, Mar 23, 2018	51.34	51.82	49.55	49.66
6229	NASDAQ	ANIK	Thu, Mar 22, 2018	51.53	52.98	51.11	51.27
6228	NASDAQ	ANIK	Wed, Mar 21, 2018	52.39	52.71	51.15	52.03
6227	NASDAQ	ANIK	Tue, Mar 20, 2018	52.39	53.08	51.00	52.32
6226	NASDAQ	ANIK	Mon, Mar 19, 2018	51.06	52.89	51.06	52.42
6225	NASDAQ	ANIK	Fri, Mar 16, 2018	52.07	53.11	50.60	51.43
6224	NASDAQ	ANIK	Thu, Mar 15, 2018	53.49	53.49	51.94	52.07
6223	NASDAQ	ANIK	Wed, Mar 14, 2018	53.88	54.50	53.30	53.56
6222	NASDAQ	ANIK	Tue, Mar 13, 2018	54.06	54.88	53.32	53.88
6221	NASDAQ	ANIK	Mon, Mar 12, 2018	53.41	54.69	53.26	53.93
6220	NASDAQ	ANIK	Fri, Mar 9, 2018	53.46	53.81	52.72	53.49
6219	NASDAQ	ANIK	Thu, Mar 8, 2018	52.90	53.89	52.61	53.43
6218	NASDAQ	ANIK	Wed, Mar 7, 2018	51.47	53.09	51.47	52.90
6217	NASDAQ	ANIK	Tue, Mar 6, 2018	51.17	52.05	50.81	51.90
6216	NASDAQ	ANIK	Mon, Mar 5, 2018	51.60	51.89	49.89	51.07
6215	NASDAQ	ANIK	Fri, Mar 2, 2018	51.29	52.31	50.73	51.94
6214	NASDAQ	ANIK	Thu, Mar 1, 2018	52.05	52.85	50.16	51.51
6213	NASDAQ	ANIK	Wed, Feb 28, 2018	54.30	54.58	51.65	52.05
6212	NASDAQ	ANIK	Tue, Feb 27, 2018	53.34	54.64	52.78	54.22
6211	NASDAQ	ANIK	Mon, Feb 26, 2018	51.36	53.62	51.36	53.31
6210	NASDAQ	ANIK	Fri, Feb 23, 2018	49.02	52.46	45.74	51.69
6209	NASDAQ	ANIK	Thu, Feb 22, 2018	59.98	61.42	57.21	57.71
6208	NASDAQ	ANIK	Wed, Feb 21, 2018	60.17	61.46	59.70	59.73
6207	NASDAQ	ANIK	Tue, Feb 20, 2018	60.41	61.38	59.18	60.10
6206	NASDAQ	ANIK	Fri, Feb 16, 2018	59.27	61.09	59.23	60.63
6205	NASDAQ	ANIK	Thu, Feb 15, 2018	58.15	59.55	58.15	59.50
6204	NASDAQ	ANIK	Wed, Feb 14, 2018	56.90	58.46	56.82	58.06
6203	NASDAQ	ANIK	Tue, Feb 13, 2018	58.26	60.24	57.05	57.24
6202	NASDAQ	ANIK	Mon, Feb 12, 2018	58.00	59.68	57.75	58.73
6201	NASDAQ	ANIK	Fri, Feb 9, 2018	58.25	58.64	56.49	57.59
6200	NASDAQ	ANIK	Thu, Feb 8, 2018	58.81	60.05	57.45	57.60
6199	NASDAQ	ANIK	Wed, Feb 7, 2018	60.43	62.36	58.31	58.80
6198	NASDAQ	ANIK	Tue, Feb 6, 2018	61.00	64.01	59.89	60.43
6197	NASDAQ	ANIK	Mon, Feb 5, 2018	64.33	66.44	62.04	62.36
6196	NASDAQ	ANIK	Fri, Feb 2, 2018	65.93	69.81	63.79	64.60
6195	NASDAQ	ANIK	Thu, Feb 1, 2018	66.54	67.55	64.45	66.30
6194	NASDAQ	ANIK	Wed, Jan 31, 2018	68.50	68.50	65.94	66.72
6193	NASDAQ	ANIK	Tue, Jan 30, 2018	67.58	68.46	66.30	68.20
6192	NASDAQ	ANIK	Mon, Jan 29, 2018	67.68	68.69	67.32	68.43
6191	NASDAQ	ANIK	Fri, Jan 26, 2018	62.87	68.60	62.87	67.77
6190	NASDAQ	ANIK	Thu, Jan 25, 2018	61.79	63.17	61.06	62.43
6189	NASDAQ	ANIK	Wed, Jan 24, 2018	60.00	62.41	60.00	61.47
6188	NASDAQ	ANIK	Tue, Jan 23, 2018	59.26	59.55	57.70	59.38
6187	NASDAQ	ANIK	Mon, Jan 22, 2018	59.02	59.55	58.06	59.36
6186	NASDAQ	ANIK	Fri, Jan 19, 2018	57.99	59.14	57.85	59.03
6185	NASDAQ	ANIK	Thu, Jan 18, 2018	58.38	58.83	54.09	58.10
6184	NASDAQ	ANIK	Wed, Jan 17, 2018	58.58	59.24	57.80	58.63
6183	NASDAQ	ANIK	Tue, Jan 16, 2018	57.00	58.69	57.00	58.36
6182	NASDAQ	ANIK	Fri, Jan 12, 2018	56.27	56.96	55.79	56.64
6181	NASDAQ	ANIK	Thu, Jan 11, 2018	54.72	56.28	54.72	56.18
6180	NASDAQ	ANIK	Wed, Jan 10, 2018	54.75	54.86	54.08	54.73
6179	NASDAQ	ANIK	Tue, Jan 9, 2018	55.52	55.73	54.93	55.05
6178	NASDAQ	ANIK	Mon, Jan 8, 2018	55.92	56.08	55.00	55.53
6177	NASDAQ	ANIK	Fri, Jan 5, 2018	55.51	56.24	54.07	56.03
6176	NASDAQ	ANIK	Thu, Jan 4, 2018	55.13	55.58	55.10	55.50
6175	NASDAQ	ANIK	Wed, Jan 3, 2018	54.67	55.59	54.67	55.11
6174	NASDAQ	ANIK	Tue, Jan 2, 2018	53.90	55.86	53.55	54.91
6173	NASDAQ	ANIK	Fri, Dec 29, 2017	53.33	54.32	53.33	53.91
6172	NASDAQ	ANIK	Thu, Dec 28, 2017	53.27	53.92	53.00	53.39
6171	NASDAQ	ANIK	Wed, Dec 27, 2017	53.31	54.63	52.61	53.23
6170	NASDAQ	ANIK	Tue, Dec 26, 2017	52.25	53.01	52.25	52.44
6169	NASDAQ	ANIK	Fri, Dec 22, 2017	52.05	52.66	52.05	52.22
6168	NASDAQ	ANIK	Thu, Dec 21, 2017	52.67	52.75	51.88	52.14
6167	NASDAQ	ANIK	Wed, Dec 20, 2017	52.60	53.11	52.38	52.50
6166	NASDAQ	ANIK	Tue, Dec 19, 2017	53.63	53.63	52.32	52.56
6165	NASDAQ	ANIK	Mon, Dec 18, 2017	53.66	54.09	52.71	53.40
6164	NASDAQ	ANIK	Fri, Dec 15, 2017	52.71	53.79	51.90	53.44
6163	NASDAQ	ANIK	Thu, Dec 14, 2017	53.22	53.64	52.72	52.77
6162	NASDAQ	ANIK	Wed, Dec 13, 2017	52.12	53.86	52.12	53.13
6161	NASDAQ	ANIK	Tue, Dec 12, 2017	53.19	53.67	52.27	52.50
6160	NASDAQ	ANIK	Mon, Dec 11, 2017	53.61	53.78	53.07	53.31
6159	NASDAQ	ANIK	Fri, Dec 8, 2017	53.20	54.43	52.93	53.66
6158	NASDAQ	ANIK	Thu, Dec 7, 2017	53.55	54.01	52.94	52.99
6157	NASDAQ	ANIK	Wed, Dec 6, 2017	53.31	54.38	53.16	53.65
6156	NASDAQ	ANIK	Tue, Dec 5, 2017	53.64	54.19	53.39	53.44
6155	NASDAQ	ANIK	Mon, Dec 4, 2017	55.00	55.53	53.56	53.61
6154	NASDAQ	ANIK	Fri, Dec 1, 2017	55.05	55.15	53.22	54.74
6153	NASDAQ	ANIK	Thu, Nov 30, 2017	55.28	55.94	54.19	55.12
6152	NASDAQ	ANIK	Wed, Nov 29, 2017	54.93	55.37	54.47	55.02
6151	NASDAQ	ANIK	Tue, Nov 28, 2017	54.44	54.93	54.04	54.78
6150	NASDAQ	ANIK	Mon, Nov 27, 2017	54.69	55.78	54.06	54.21
6149	NASDAQ	ANIK	Fri, Nov 24, 2017	54.62	55.16	54.24	54.82
6148	NASDAQ	ANIK	Wed, Nov 22, 2017	54.88	55.51	54.10	54.49
6147	NASDAQ	ANIK	Tue, Nov 21, 2017	54.16	54.97	54.05	54.77
6146	NASDAQ	ANIK	Mon, Nov 20, 2017	53.53	54.11	53.48	53.97
6145	NASDAQ	ANIK	Fri, Nov 17, 2017	53.98	54.25	53.08	53.39
6144	NASDAQ	ANIK	Thu, Nov 16, 2017	53.55	54.32	53.55	54.07
6143	NASDAQ	ANIK	Wed, Nov 15, 2017	53.34	53.73	53.10	53.27
6142	NASDAQ	ANIK	Tue, Nov 14, 2017	53.56	53.81	53.08	53.57
6141	NASDAQ	ANIK	Mon, Nov 13, 2017	53.55	54.20	53.02	53.61
6140	NASDAQ	ANIK	Fri, Nov 10, 2017	54.55	54.67	53.51	54.01
6139	NASDAQ	ANIK	Thu, Nov 9, 2017	53.64	54.76	53.59	54.75
6138	NASDAQ	ANIK	Wed, Nov 8, 2017	53.19	53.98	53.08	53.79
6137	NASDAQ	ANIK	Tue, Nov 7, 2017	53.89	53.89	53.00	53.44
6136	NASDAQ	ANIK	Mon, Nov 6, 2017	53.85	54.00	53.33	53.57
6135	NASDAQ	ANIK	Fri, Nov 3, 2017	53.69	54.72	53.66	53.76
6134	NASDAQ	ANIK	Thu, Nov 2, 2017	53.00	54.14	53.00	53.49
6133	NASDAQ	ANIK	Wed, Nov 1, 2017	54.82	55.08	53.17	53.53
6132	NASDAQ	ANIK	Tue, Oct 31, 2017	54.11	55.09	53.92	54.63
6131	NASDAQ	ANIK	Mon, Oct 30, 2017	55.90	55.90	53.30	54.09
6130	NASDAQ	ANIK	Fri, Oct 27, 2017	54.85	56.51	54.85	55.68
6129	NASDAQ	ANIK	Thu, Oct 26, 2017	57.32	57.32	51.10	54.85
6128	NASDAQ	ANIK	Wed, Oct 25, 2017	59.50	59.67	58.15	58.57
6127	NASDAQ	ANIK	Tue, Oct 24, 2017	59.97	60.16	59.44	59.59
6126	NASDAQ	ANIK	Mon, Oct 23, 2017	59.88	60.29	59.74	59.91
6125	NASDAQ	ANIK	Fri, Oct 20, 2017	60.03	60.24	59.58	59.81
6124	NASDAQ	ANIK	Thu, Oct 19, 2017	59.40	59.94	58.89	59.75
6123	NASDAQ	ANIK	Wed, Oct 18, 2017	59.85	59.96	59.15	59.47
6122	NASDAQ	ANIK	Tue, Oct 17, 2017	60.01	60.01	59.50	59.58
6121	NASDAQ	ANIK	Mon, Oct 16, 2017	59.77	60.15	59.36	59.78
6120	NASDAQ	ANIK	Fri, Oct 13, 2017	60.25	60.27	59.50	59.78
6119	NASDAQ	ANIK	Thu, Oct 12, 2017	59.59	60.01	59.27	59.94
6118	NASDAQ	ANIK	Wed, Oct 11, 2017	59.11	59.52	58.50	59.47
6117	NASDAQ	ANIK	Tue, Oct 10, 2017	60.15	60.15	58.99	59.16
6116	NASDAQ	ANIK	Mon, Oct 9, 2017	59.55	59.84	58.87	59.60
6115	NASDAQ	ANIK	Fri, Oct 6, 2017	58.49	59.69	57.82	59.54
6114	NASDAQ	ANIK	Thu, Oct 5, 2017	58.54	58.99	57.31	58.50
6113	NASDAQ	ANIK	Wed, Oct 4, 2017	59.42	59.91	58.13	58.53
6112	NASDAQ	ANIK	Tue, Oct 3, 2017	59.14	59.45	58.48	59.43
6111	NASDAQ	ANIK	Mon, Oct 2, 2017	58.28	59.32	57.57	58.81
6110	NASDAQ	ANIK	Fri, Sep 29, 2017	58.20	58.51	57.98	58.00
6109	NASDAQ	ANIK	Thu, Sep 28, 2017	57.74	59.28	57.60	58.21
6108	NASDAQ	ANIK	Wed, Sep 27, 2017	57.04	58.19	56.96	58.07
6107	NASDAQ	ANIK	Tue, Sep 26, 2017	56.71	57.69	56.50	56.57
6106	NASDAQ	ANIK	Mon, Sep 25, 2017	56.59	57.29	56.16	56.56
6105	NASDAQ	ANIK	Fri, Sep 22, 2017	56.95	57.93	56.57	56.69
6104	NASDAQ	ANIK	Thu, Sep 21, 2017	57.03	57.41	56.61	57.02
6103	NASDAQ	ANIK	Wed, Sep 20, 2017	55.83	57.21	55.83	57.02
6102	NASDAQ	ANIK	Tue, Sep 19, 2017	56.27	56.27	55.71	56.04
6101	NASDAQ	ANIK	Mon, Sep 18, 2017	56.17	56.17	55.44	56.11
6100	NASDAQ	ANIK	Fri, Sep 15, 2017	55.92	56.25	55.09	55.86
6099	NASDAQ	ANIK	Thu, Sep 14, 2017	55.99	56.13	55.40	55.99
6098	NASDAQ	ANIK	Wed, Sep 13, 2017	56.00	56.75	55.66	55.98
6097	NASDAQ	ANIK	Tue, Sep 12, 2017	56.15	56.85	55.39	56.02
6096	NASDAQ	ANIK	Mon, Sep 11, 2017	55.73	56.46	55.43	56.01
6095	NASDAQ	ANIK	Fri, Sep 8, 2017	54.67	55.73	53.84	55.64
6094	NASDAQ	ANIK	Thu, Sep 7, 2017	55.26	55.44	54.49	54.90
6093	NASDAQ	ANIK	Wed, Sep 6, 2017	53.76	55.21	53.72	55.02
6092	NASDAQ	ANIK	Tue, Sep 5, 2017	53.34	53.91	53.18	53.51
6091	NASDAQ	ANIK	Fri, Sep 1, 2017	53.58	53.91	53.23	53.63
6090	NASDAQ	ANIK	Thu, Aug 31, 2017	53.54	53.70	53.10	53.70
6089	NASDAQ	ANIK	Wed, Aug 30, 2017	52.87	53.61	52.87	53.26
6088	NASDAQ	ANIK	Tue, Aug 29, 2017	53.04	53.35	52.60	53.09
6087	NASDAQ	ANIK	Mon, Aug 28, 2017	52.95	53.30	52.71	53.21
6086	NASDAQ	ANIK	Fri, Aug 25, 2017	52.74	52.98	52.50	52.76
6085	NASDAQ	ANIK	Thu, Aug 24, 2017	52.63	52.94	51.86	52.70
6084	NASDAQ	ANIK	Wed, Aug 23, 2017	52.82	53.03	52.39	52.63
6083	NASDAQ	ANIK	Tue, Aug 22, 2017	52.88	53.58	52.88	53.00
6082	NASDAQ	ANIK	Mon, Aug 21, 2017	52.81	53.22	52.56	52.86
6081	NASDAQ	ANIK	Fri, Aug 18, 2017	52.32	53.75	51.91	52.82
6080	NASDAQ	ANIK	Thu, Aug 17, 2017	52.61	53.60	52.50	52.68
6079	NASDAQ	ANIK	Wed, Aug 16, 2017	52.54	53.61	52.50	52.97
6078	NASDAQ	ANIK	Tue, Aug 15, 2017	52.03	52.70	51.78	52.20
6077	NASDAQ	ANIK	Mon, Aug 14, 2017	52.09	52.67	51.86	52.10
6076	NASDAQ	ANIK	Fri, Aug 11, 2017	51.48	52.15	51.48	51.72
6075	NASDAQ	ANIK	Thu, Aug 10, 2017	51.35	51.81	51.09	51.38
6074	NASDAQ	ANIK	Wed, Aug 9, 2017	52.07	52.30	51.47	51.57
6073	NASDAQ	ANIK	Tue, Aug 8, 2017	52.01	53.99	52.01	52.23
6072	NASDAQ	ANIK	Mon, Aug 7, 2017	52.08	52.54	51.90	52.19
6071	NASDAQ	ANIK	Fri, Aug 4, 2017	52.40	52.91	52.00	52.00
6070	NASDAQ	ANIK	Thu, Aug 3, 2017	51.27	52.94	51.27	52.27
6069	NASDAQ	ANIK	Wed, Aug 2, 2017	51.15	51.61	50.73	51.22
6068	NASDAQ	ANIK	Tue, Aug 1, 2017	51.22	51.29	50.44	51.20
6067	NASDAQ	ANIK	Mon, Jul 31, 2017	50.57	51.69	50.15	51.16
6066	NASDAQ	ANIK	Fri, Jul 28, 2017	51.27	51.70	50.02	50.27
6065	NASDAQ	ANIK	Thu, Jul 27, 2017	50.34	52.18	49.20	51.70
6064	NASDAQ	ANIK	Wed, Jul 26, 2017	48.27	48.54	46.47	47.99
6063	NASDAQ	ANIK	Tue, Jul 25, 2017	47.42	48.54	47.19	48.26
6062	NASDAQ	ANIK	Mon, Jul 24, 2017	47.67	47.84	47.23	47.35
6061	NASDAQ	ANIK	Fri, Jul 21, 2017	49.32	49.32	47.61	47.91
6060	NASDAQ	ANIK	Thu, Jul 20, 2017	48.14	49.10	48.12	48.95
6059	NASDAQ	ANIK	Wed, Jul 19, 2017	47.91	48.35	47.74	48.17
6058	NASDAQ	ANIK	Tue, Jul 18, 2017	46.97	48.12	45.96	47.84
6057	NASDAQ	ANIK	Mon, Jul 17, 2017	46.11	46.60	45.87	46.47
6056	NASDAQ	ANIK	Fri, Jul 14, 2017	45.90	46.84	45.44	46.12
6055	NASDAQ	ANIK	Thu, Jul 13, 2017	45.81	46.21	45.44	46.17
6054	NASDAQ	ANIK	Wed, Jul 12, 2017	46.07	46.50	45.75	46.17
6053	NASDAQ	ANIK	Tue, Jul 11, 2017	45.66	45.99	45.09	45.77
6052	NASDAQ	ANIK	Mon, Jul 10, 2017	49.28	49.31	45.66	45.71
6051	NASDAQ	ANIK	Fri, Jul 7, 2017	49.44	49.84	49.17	49.55
6050	NASDAQ	ANIK	Thu, Jul 6, 2017	49.57	49.97	49.10	49.54
6049	NASDAQ	ANIK	Wed, Jul 5, 2017	49.79	50.25	49.11	49.82
6048	NASDAQ	ANIK	Mon, Jul 3, 2017	49.41	50.03	49.41	49.77
6047	NASDAQ	ANIK	Fri, Jun 30, 2017	48.81	49.62	48.60	49.34
6046	NASDAQ	ANIK	Thu, Jun 29, 2017	49.52	49.88	48.17	48.73
6045	NASDAQ	ANIK	Wed, Jun 28, 2017	49.97	49.97	49.10	49.53
6044	NASDAQ	ANIK	Tue, Jun 27, 2017	48.97	49.99	48.69	49.68
6043	NASDAQ	ANIK	Mon, Jun 26, 2017	48.89	49.46	48.03	48.98
6042	NASDAQ	ANIK	Fri, Jun 23, 2017	47.90	48.90	47.35	48.75
6041	NASDAQ	ANIK	Thu, Jun 22, 2017	47.28	47.99	46.99	47.87
6040	NASDAQ	ANIK	Wed, Jun 21, 2017	47.70	47.90	46.50	47.27
6039	NASDAQ	ANIK	Tue, Jun 20, 2017	47.29	47.73	44.01	47.33
6038	NASDAQ	ANIK	Mon, Jun 19, 2017	45.48	47.62	45.35	47.31
6037	NASDAQ	ANIK	Fri, Jun 16, 2017	45.44	46.16	44.95	45.32
6036	NASDAQ	ANIK	Thu, Jun 15, 2017	46.56	46.79	45.66	45.79
6035	NASDAQ	ANIK	Wed, Jun 14, 2017	47.08	47.94	46.65	47.05
6034	NASDAQ	ANIK	Tue, Jun 13, 2017	46.50	47.05	46.50	46.97
6033	NASDAQ	ANIK	Mon, Jun 12, 2017	46.41	46.91	45.61	46.45
6032	NASDAQ	ANIK	Fri, Jun 9, 2017	46.39	47.29	46.15	46.44
6031	NASDAQ	ANIK	Thu, Jun 8, 2017	46.20	46.86	45.83	46.28
6030	NASDAQ	ANIK	Wed, Jun 7, 2017	46.85	47.09	46.06	46.37
6029	NASDAQ	ANIK	Tue, Jun 6, 2017	46.25	46.72	45.86	46.59
6028	NASDAQ	ANIK	Mon, Jun 5, 2017	46.90	46.98	46.48	46.61
6027	NASDAQ	ANIK	Fri, Jun 2, 2017	47.23	47.96	47.01	47.16
6026	NASDAQ	ANIK	Thu, Jun 1, 2017	46.49	47.30	45.96	47.27
6025	NASDAQ	ANIK	Wed, May 31, 2017	46.36	46.36	45.71	46.27
6024	NASDAQ	ANIK	Tue, May 30, 2017	46.17	46.67	45.99	46.29
6023	NASDAQ	ANIK	Fri, May 26, 2017	46.54	46.96	46.15	46.19
6022	NASDAQ	ANIK	Thu, May 25, 2017	46.67	46.94	46.37	46.45
6021	NASDAQ	ANIK	Wed, May 24, 2017	46.38	46.95	46.25	46.35
6020	NASDAQ	ANIK	Tue, May 23, 2017	47.05	47.05	46.34	46.41
6019	NASDAQ	ANIK	Mon, May 22, 2017	46.98	47.61	46.64	46.81
6018	NASDAQ	ANIK	Fri, May 19, 2017	46.97	47.87	46.83	47.03
6017	NASDAQ	ANIK	Thu, May 18, 2017	46.66	47.41	46.36	46.94
6016	NASDAQ	ANIK	Wed, May 17, 2017	46.79	47.24	46.56	46.76
6015	NASDAQ	ANIK	Tue, May 16, 2017	46.59	47.44	46.52	47.31
6014	NASDAQ	ANIK	Mon, May 15, 2017	45.86	47.06	45.86	46.65
6013	NASDAQ	ANIK	Fri, May 12, 2017	46.56	47.00	44.77	45.99
6012	NASDAQ	ANIK	Thu, May 11, 2017	47.09	47.09	46.24	46.72
6011	NASDAQ	ANIK	Wed, May 10, 2017	47.36	47.89	46.49	47.18
6010	NASDAQ	ANIK	Tue, May 9, 2017	46.25	47.75	45.84	47.49
6009	NASDAQ	ANIK	Mon, May 8, 2017	44.80	46.22	44.48	46.13
6008	NASDAQ	ANIK	Fri, May 5, 2017	44.67	44.88	43.82	44.75
6007	NASDAQ	ANIK	Thu, May 4, 2017	44.75	45.72	42.51	44.40
6006	NASDAQ	ANIK	Wed, May 3, 2017	46.85	46.85	45.74	46.11
6005	NASDAQ	ANIK	Tue, May 2, 2017	46.84	47.72	46.43	46.96
6004	NASDAQ	ANIK	Mon, May 1, 2017	46.34	46.93	46.00	46.71
6003	NASDAQ	ANIK	Fri, Apr 28, 2017	45.90	46.27	45.90	46.13
6002	NASDAQ	ANIK	Thu, Apr 27, 2017	44.87	45.81	44.76	45.78
6001	NASDAQ	ANIK	Wed, Apr 26, 2017	44.07	44.95	44.07	44.86
6000	NASDAQ	ANIK	Tue, Apr 25, 2017	44.78	45.24	43.99	44.02
5999	NASDAQ	ANIK	Mon, Apr 24, 2017	44.38	44.70	43.84	44.47
5998	NASDAQ	ANIK	Fri, Apr 21, 2017	44.62	44.74	42.93	43.78
5997	NASDAQ	ANIK	Thu, Apr 20, 2017	44.50	44.75	44.16	44.59
5996	NASDAQ	ANIK	Wed, Apr 19, 2017	44.40	44.80	44.22	44.36
5995	NASDAQ	ANIK	Tue, Apr 18, 2017	44.25	44.40	43.86	44.29
5994	NASDAQ	ANIK	Mon, Apr 17, 2017	43.00	44.69	42.95	44.40
5993	NASDAQ	ANIK	Thu, Apr 13, 2017	42.96	43.26	42.85	43.04
5992	NASDAQ	ANIK	Wed, Apr 12, 2017	43.12	43.34	42.89	43.16
5991	NASDAQ	ANIK	Tue, Apr 11, 2017	43.23	43.41	42.89	43.34
5990	NASDAQ	ANIK	Mon, Apr 10, 2017	43.40	43.75	43.11	43.32
5989	NASDAQ	ANIK	Fri, Apr 7, 2017	43.25	43.60	42.83	43.37
5988	NASDAQ	ANIK	Thu, Apr 6, 2017	43.52	43.65	42.88	43.42
5987	NASDAQ	ANIK	Wed, Apr 5, 2017	43.46	43.94	43.11	43.48
5986	NASDAQ	ANIK	Tue, Apr 4, 2017	43.15	43.57	43.03	43.23
5985	NASDAQ	ANIK	Mon, Apr 3, 2017	43.47	43.82	42.73	43.12
5984	NASDAQ	ANIK	Fri, Mar 31, 2017	43.11	43.61	42.79	43.44
5983	NASDAQ	ANIK	Thu, Mar 30, 2017	42.22	43.26	42.18	43.19
5982	NASDAQ	ANIK	Wed, Mar 29, 2017	42.57	42.82	42.17	42.28
5981	NASDAQ	ANIK	Tue, Mar 28, 2017	42.50	42.79	41.64	42.56
5980	NASDAQ	ANIK	Mon, Mar 27, 2017	42.13	42.79	41.95	42.67
5979	NASDAQ	ANIK	Fri, Mar 24, 2017	41.77	42.55	41.77	42.35
5978	NASDAQ	ANIK	Thu, Mar 23, 2017	42.02	42.60	41.65	41.72
5977	NASDAQ	ANIK	Wed, Mar 22, 2017	42.72	42.92	41.88	42.15
5976	NASDAQ	ANIK	Tue, Mar 21, 2017	42.66	42.97	42.29	42.69
5975	NASDAQ	ANIK	Mon, Mar 20, 2017	43.16	43.16	42.48	42.53
5974	NASDAQ	ANIK	Fri, Mar 17, 2017	42.78	43.30	42.53	43.15
5973	NASDAQ	ANIK	Thu, Mar 16, 2017	42.87	43.03	42.37	42.91
5972	NASDAQ	ANIK	Wed, Mar 15, 2017	44.31	44.40	43.07	43.19
5971	NASDAQ	ANIK	Tue, Mar 14, 2017	43.76	44.40	43.71	44.02
5970	NASDAQ	ANIK	Mon, Mar 13, 2017	44.44	44.59	43.83	43.91
5969	NASDAQ	ANIK	Fri, Mar 10, 2017	44.22	44.65	43.70	44.59
5968	NASDAQ	ANIK	Thu, Mar 9, 2017	44.31	44.76	43.87	43.88
5967	NASDAQ	ANIK	Wed, Mar 8, 2017	43.85	44.54	43.80	44.23
5966	NASDAQ	ANIK	Tue, Mar 7, 2017	44.50	44.93	43.71	43.84
5965	NASDAQ	ANIK	Mon, Mar 6, 2017	45.76	46.05	44.52	44.88
5964	NASDAQ	ANIK	Fri, Mar 3, 2017	46.40	46.43	45.76	46.18
5963	NASDAQ	ANIK	Thu, Mar 2, 2017	46.88	47.01	46.48	46.53
5962	NASDAQ	ANIK	Wed, Mar 1, 2017	47.36	47.90	46.11	46.83
5961	NASDAQ	ANIK	Tue, Feb 28, 2017	48.38	48.38	46.39	46.79
5960	NASDAQ	ANIK	Mon, Feb 27, 2017	49.74	49.89	47.97	48.49
5959	NASDAQ	ANIK	Fri, Feb 24, 2017	49.27	49.80	49.27	49.75
5958	NASDAQ	ANIK	Thu, Feb 23, 2017	49.22	49.61	48.95	49.57
5957	NASDAQ	ANIK	Wed, Feb 22, 2017	49.08	49.35	48.93	49.09
5956	NASDAQ	ANIK	Tue, Feb 21, 2017	48.92	49.77	48.84	49.20
5955	NASDAQ	ANIK	Fri, Feb 17, 2017	49.11	49.41	48.84	48.98
5954	NASDAQ	ANIK	Thu, Feb 16, 2017	52.23	52.30	48.26	49.02
5953	NASDAQ	ANIK	Wed, Feb 15, 2017	51.67	52.39	51.56	52.23
5952	NASDAQ	ANIK	Tue, Feb 14, 2017	51.48	51.96	51.34	51.59
5951	NASDAQ	ANIK	Mon, Feb 13, 2017	51.52	51.81	51.29	51.63
5950	NASDAQ	ANIK	Fri, Feb 10, 2017	51.44	51.82	50.96	51.39
5949	NASDAQ	ANIK	Thu, Feb 9, 2017	50.08	51.34	50.08	51.12
5948	NASDAQ	ANIK	Wed, Feb 8, 2017	50.20	50.52	49.96	50.27
5947	NASDAQ	ANIK	Tue, Feb 7, 2017	50.47	50.51	49.97	50.30
5946	NASDAQ	ANIK	Mon, Feb 6, 2017	50.10	50.35	49.82	50.31
5945	NASDAQ	ANIK	Fri, Feb 3, 2017	50.61	50.61	50.12	50.35
5944	NASDAQ	ANIK	Thu, Feb 2, 2017	49.94	50.40	49.06	50.17
5943	NASDAQ	ANIK	Wed, Feb 1, 2017	50.93	51.00	49.84	50.02
5942	NASDAQ	ANIK	Tue, Jan 31, 2017	49.63	50.75	49.49	50.54
5941	NASDAQ	ANIK	Mon, Jan 30, 2017	49.94	49.94	49.08	49.74
5940	NASDAQ	ANIK	Fri, Jan 27, 2017	50.17	50.40	49.96	50.13
5939	NASDAQ	ANIK	Thu, Jan 26, 2017	50.39	50.86	50.13	50.27
5938	NASDAQ	ANIK	Wed, Jan 25, 2017	50.97	51.30	50.44	50.68
5937	NASDAQ	ANIK	Tue, Jan 24, 2017	49.73	50.74	49.56	50.68
5936	NASDAQ	ANIK	Mon, Jan 23, 2017	50.09	50.45	49.76	49.84
5935	NASDAQ	ANIK	Fri, Jan 20, 2017	50.13	50.28	49.83	50.06
5934	NASDAQ	ANIK	Thu, Jan 19, 2017	50.27	50.27	49.86	50.00
5933	NASDAQ	ANIK	Wed, Jan 18, 2017	50.38	50.45	49.91	50.14
5932	NASDAQ	ANIK	Tue, Jan 17, 2017	50.00	50.70	49.63	50.06
5931	NASDAQ	ANIK	Fri, Jan 13, 2017	50.32	50.45	49.75	50.03
5930	NASDAQ	ANIK	Thu, Jan 12, 2017	49.74	50.56	48.96	50.12
5929	NASDAQ	ANIK	Wed, Jan 11, 2017	50.93	50.94	49.62	50.00
5928	NASDAQ	ANIK	Tue, Jan 10, 2017	50.75	51.15	50.54	50.78
5927	NASDAQ	ANIK	Mon, Jan 9, 2017	50.77	50.96	50.54	50.75
5926	NASDAQ	ANIK	Fri, Jan 6, 2017	50.59	51.10	49.86	50.81
5925	NASDAQ	ANIK	Thu, Jan 5, 2017	50.67	50.98	50.19	50.33
5924	NASDAQ	ANIK	Wed, Jan 4, 2017	50.00	51.00	49.29	50.74
5923	NASDAQ	ANIK	Tue, Jan 3, 2017	49.30	50.32	48.90	50.11
5922	NASDAQ	ANIK	Fri, Dec 30, 2016	49.30	49.30	48.65	48.96
5921	NASDAQ	ANIK	Thu, Dec 29, 2016	48.91	49.64	48.91	49.19
5920	NASDAQ	ANIK	Wed, Dec 28, 2016	49.69	49.86	48.45	48.99
5919	NASDAQ	ANIK	Tue, Dec 27, 2016	49.37	49.92	48.79	49.75
5918	NASDAQ	ANIK	Fri, Dec 23, 2016	48.56	49.56	48.55	49.53
5917	NASDAQ	ANIK	Thu, Dec 22, 2016	48.71	49.09	47.96	48.63
5916	NASDAQ	ANIK	Wed, Dec 21, 2016	48.90	49.09	48.42	48.61
5915	NASDAQ	ANIK	Tue, Dec 20, 2016	48.40	48.98	48.11	48.87
5914	NASDAQ	ANIK	Mon, Dec 19, 2016	48.87	49.17	47.73	48.23
5913	NASDAQ	ANIK	Fri, Dec 16, 2016	49.30	49.40	48.74	49.05
5912	NASDAQ	ANIK	Thu, Dec 15, 2016	49.13	49.24	48.83	49.16
5911	NASDAQ	ANIK	Wed, Dec 14, 2016	49.77	50.19	48.76	48.97
5910	NASDAQ	ANIK	Tue, Dec 13, 2016	49.95	50.15	49.85	50.02
5909	NASDAQ	ANIK	Mon, Dec 12, 2016	49.60	50.16	49.31	49.76
5908	NASDAQ	ANIK	Fri, Dec 9, 2016	48.25	49.70	47.36	49.64
5907	NASDAQ	ANIK	Thu, Dec 8, 2016	47.83	48.23	47.27	48.14
5906	NASDAQ	ANIK	Wed, Dec 7, 2016	47.45	47.84	46.52	47.71
5905	NASDAQ	ANIK	Tue, Dec 6, 2016	47.23	47.86	46.61	47.50
5904	NASDAQ	ANIK	Mon, Dec 5, 2016	46.81	47.29	46.57	47.28
5903	NASDAQ	ANIK	Fri, Dec 2, 2016	46.81	47.10	46.37	46.51
5902	NASDAQ	ANIK	Thu, Dec 1, 2016	46.53	47.18	46.41	46.94
5901	NASDAQ	ANIK	Wed, Nov 30, 2016	46.59	46.84	45.93	46.66
5900	NASDAQ	ANIK	Tue, Nov 29, 2016	46.05	46.54	45.70	46.34
5899	NASDAQ	ANIK	Mon, Nov 28, 2016	46.67	46.67	45.64	46.10
5898	NASDAQ	ANIK	Fri, Nov 25, 2016	46.66	46.79	46.17	46.63
5897	NASDAQ	ANIK	Wed, Nov 23, 2016	46.30	46.75	45.77	46.73
5896	NASDAQ	ANIK	Tue, Nov 22, 2016	46.19	46.24	45.52	46.13
5895	NASDAQ	ANIK	Mon, Nov 21, 2016	45.22	46.01	45.22	46.01
5894	NASDAQ	ANIK	Fri, Nov 18, 2016	45.05	45.30	44.76	45.27
5893	NASDAQ	ANIK	Thu, Nov 17, 2016	44.56	45.49	44.56	45.09
5892	NASDAQ	ANIK	Wed, Nov 16, 2016	43.94	44.86	43.71	44.68
5891	NASDAQ	ANIK	Tue, Nov 15, 2016	44.51	44.90	43.75	43.94
5890	NASDAQ	ANIK	Mon, Nov 14, 2016	45.92	46.18	44.30	44.56
5889	NASDAQ	ANIK	Fri, Nov 11, 2016	45.32	45.95	44.63	45.56
5888	NASDAQ	ANIK	Thu, Nov 10, 2016	44.24	45.48	43.57	45.34
5887	NASDAQ	ANIK	Wed, Nov 9, 2016	42.79	44.03	42.74	43.56
5886	NASDAQ	ANIK	Tue, Nov 8, 2016	43.93	44.16	43.04	43.15
5885	NASDAQ	ANIK	Mon, Nov 7, 2016	42.53	44.32	41.98	44.26
5884	NASDAQ	ANIK	Fri, Nov 4, 2016	41.40	42.67	41.40	41.74
5883	NASDAQ	ANIK	Thu, Nov 3, 2016	42.23	43.14	41.38	41.44
5882	NASDAQ	ANIK	Wed, Nov 2, 2016	43.67	43.78	42.29	42.31
5881	NASDAQ	ANIK	Tue, Nov 1, 2016	44.27	44.65	43.55	43.85
5880	NASDAQ	ANIK	Mon, Oct 31, 2016	43.02	44.50	42.39	44.36
5879	NASDAQ	ANIK	Fri, Oct 28, 2016	43.82	43.87	42.09	43.00
5878	NASDAQ	ANIK	Thu, Oct 27, 2016	44.15	45.48	43.00	44.06
5877	NASDAQ	ANIK	Wed, Oct 26, 2016	42.88	43.22	42.40	42.73
5876	NASDAQ	ANIK	Tue, Oct 25, 2016	43.97	44.07	43.10	43.18
5875	NASDAQ	ANIK	Mon, Oct 24, 2016	43.79	44.37	43.52	43.99
5874	NASDAQ	ANIK	Fri, Oct 21, 2016	43.90	44.00	43.32	43.65
5873	NASDAQ	ANIK	Thu, Oct 20, 2016	43.99	44.49	43.27	44.43
5872	NASDAQ	ANIK	Wed, Oct 19, 2016	45.04	45.04	44.02	44.04
5871	NASDAQ	ANIK	Tue, Oct 18, 2016	45.24	45.62	44.71	44.97
5870	NASDAQ	ANIK	Mon, Oct 17, 2016	44.29	44.92	44.10	44.73
5869	NASDAQ	ANIK	Fri, Oct 14, 2016	45.42	45.95	44.49	44.50
5868	NASDAQ	ANIK	Thu, Oct 13, 2016	46.25	46.51	45.26	45.30
5867	NASDAQ	ANIK	Wed, Oct 12, 2016	46.80	47.10	46.25	46.58
5866	NASDAQ	ANIK	Tue, Oct 11, 2016	47.85	47.85	46.25	46.75
5865	NASDAQ	ANIK	Mon, Oct 10, 2016	48.14	48.40	47.77	47.82
5864	NASDAQ	ANIK	Fri, Oct 7, 2016	48.07	48.07	47.13	47.65
5863	NASDAQ	ANIK	Thu, Oct 6, 2016	47.82	48.36	47.41	47.91
5862	NASDAQ	ANIK	Wed, Oct 5, 2016	46.93	48.16	46.78	48.02
5861	NASDAQ	ANIK	Tue, Oct 4, 2016	47.50	47.92	46.60	46.75
5860	NASDAQ	ANIK	Mon, Oct 3, 2016	47.45	47.60	46.85	47.56
5859	NASDAQ	ANIK	Fri, Sep 30, 2016	46.37	47.98	45.89	47.85
5858	NASDAQ	ANIK	Thu, Sep 29, 2016	46.76	46.85	45.89	46.10
5857	NASDAQ	ANIK	Wed, Sep 28, 2016	46.70	46.78	45.89	46.75
5856	NASDAQ	ANIK	Tue, Sep 27, 2016	45.85	46.61	45.47	46.48
5855	NASDAQ	ANIK	Mon, Sep 26, 2016	46.55	46.77	45.78	45.82
5854	NASDAQ	ANIK	Fri, Sep 23, 2016	47.69	47.91	46.62	46.92
5853	NASDAQ	ANIK	Thu, Sep 22, 2016	48.14	48.20	47.52	47.99
5852	NASDAQ	ANIK	Wed, Sep 21, 2016	47.54	48.07	46.84	47.93
5851	NASDAQ	ANIK	Tue, Sep 20, 2016	47.76	47.94	47.52	47.59
5850	NASDAQ	ANIK	Mon, Sep 19, 2016	47.15	47.80	47.09	47.49
5849	NASDAQ	ANIK	Fri, Sep 16, 2016	47.34	47.57	47.01	47.37
5848	NASDAQ	ANIK	Thu, Sep 15, 2016	46.79	47.79	46.22	47.28
5847	NASDAQ	ANIK	Wed, Sep 14, 2016	47.07	47.65	46.69	46.98
5846	NASDAQ	ANIK	Tue, Sep 13, 2016	46.65	47.22	46.26	46.89
5845	NASDAQ	ANIK	Mon, Sep 12, 2016	45.46	47.24	45.25	47.23
5844	NASDAQ	ANIK	Fri, Sep 9, 2016	46.99	47.05	45.86	45.91
5843	NASDAQ	ANIK	Thu, Sep 8, 2016	48.31	48.49	47.25	47.49
5842	NASDAQ	ANIK	Wed, Sep 7, 2016	48.34	48.66	47.90	48.31
5841	NASDAQ	ANIK	Tue, Sep 6, 2016	47.96	49.00	47.96	48.34
5840	NASDAQ	ANIK	Fri, Sep 2, 2016	48.00	48.26	47.56	47.89
5839	NASDAQ	ANIK	Thu, Sep 1, 2016	47.40	47.98	46.64	47.94
5838	NASDAQ	ANIK	Wed, Aug 31, 2016	47.40	47.83	46.99	47.24
5837	NASDAQ	ANIK	Tue, Aug 30, 2016	47.88	48.11	47.30	47.45
5836	NASDAQ	ANIK	Mon, Aug 29, 2016	48.08	48.41	47.88	47.99
5835	NASDAQ	ANIK	Fri, Aug 26, 2016	48.65	49.25	48.16	48.36
5834	NASDAQ	ANIK	Thu, Aug 25, 2016	49.01	49.26	48.50	48.72
5833	NASDAQ	ANIK	Wed, Aug 24, 2016	49.60	49.92	48.90	49.06
5832	NASDAQ	ANIK	Tue, Aug 23, 2016	49.89	50.08	49.65	49.75
5831	NASDAQ	ANIK	Mon, Aug 22, 2016	49.53	50.49	49.11	49.50
5830	NASDAQ	ANIK	Fri, Aug 19, 2016	49.56	50.35	49.28	49.82
5829	NASDAQ	ANIK	Thu, Aug 18, 2016	48.65	49.84	48.56	49.78
5828	NASDAQ	ANIK	Wed, Aug 17, 2016	49.55	49.91	48.15	48.65
5827	NASDAQ	ANIK	Tue, Aug 16, 2016	49.32	49.77	49.26	49.33
5826	NASDAQ	ANIK	Mon, Aug 15, 2016	49.23	49.94	49.23	49.60
5825	NASDAQ	ANIK	Fri, Aug 12, 2016	48.60	48.98	48.44	48.79
5824	NASDAQ	ANIK	Thu, Aug 11, 2016	48.31	49.05	48.31	48.94
5823	NASDAQ	ANIK	Wed, Aug 10, 2016	48.15	48.21	47.65	48.04
5822	NASDAQ	ANIK	Tue, Aug 9, 2016	47.33	48.53	47.31	48.06
5821	NASDAQ	ANIK	Mon, Aug 8, 2016	48.83	49.12	47.30	47.51
5820	NASDAQ	ANIK	Fri, Aug 5, 2016	48.15	49.05	48.15	48.91
5819	NASDAQ	ANIK	Thu, Aug 4, 2016	47.96	48.94	47.92	48.11
5818	NASDAQ	ANIK	Wed, Aug 3, 2016	49.20	49.20	47.82	48.10
5817	NASDAQ	ANIK	Tue, Aug 2, 2016	50.60	50.87	48.52	49.00
5816	NASDAQ	ANIK	Mon, Aug 1, 2016	50.30	53.50	50.30	50.64
5815	NASDAQ	ANIK	Fri, Jul 29, 2016	49.11	50.10	49.09	49.92
5814	NASDAQ	ANIK	Thu, Jul 28, 2016	53.30	53.49	48.74	49.22
5813	NASDAQ	ANIK	Wed, Jul 27, 2016	51.88	52.76	51.69	52.58
5812	NASDAQ	ANIK	Tue, Jul 26, 2016	51.92	52.37	51.65	51.83
5811	NASDAQ	ANIK	Mon, Jul 25, 2016	52.30	52.79	51.62	51.81
5810	NASDAQ	ANIK	Fri, Jul 22, 2016	52.33	52.57	51.88	52.38
5809	NASDAQ	ANIK	Thu, Jul 21, 2016	52.24	52.68	52.04	52.24
5808	NASDAQ	ANIK	Wed, Jul 20, 2016	52.32	52.40	52.02	52.07
5807	NASDAQ	ANIK	Tue, Jul 19, 2016	52.05	52.65	52.02	52.12
5806	NASDAQ	ANIK	Mon, Jul 18, 2016	52.66	53.13	52.10	52.31
5805	NASDAQ	ANIK	Fri, Jul 15, 2016	52.98	53.17	52.40	52.49
5804	NASDAQ	ANIK	Thu, Jul 14, 2016	53.09	53.27	52.50	52.64
5803	NASDAQ	ANIK	Wed, Jul 13, 2016	53.06	53.74	52.67	52.84
5802	NASDAQ	ANIK	Tue, Jul 12, 2016	53.25	53.74	52.81	53.19
5801	NASDAQ	ANIK	Mon, Jul 11, 2016	53.65	53.65	52.68	52.79
5800	NASDAQ	ANIK	Fri, Jul 8, 2016	52.70	53.85	52.47	53.30
5799	NASDAQ	ANIK	Thu, Jul 7, 2016	53.22	53.63	52.07	52.36
5798	NASDAQ	ANIK	Wed, Jul 6, 2016	53.61	54.00	52.92	53.25
5797	NASDAQ	ANIK	Tue, Jul 5, 2016	54.28	54.96	53.37	53.83
5796	NASDAQ	ANIK	Fri, Jul 1, 2016	53.56	54.48	53.30	54.26
5795	NASDAQ	ANIK	Thu, Jun 30, 2016	52.44	53.68	52.06	53.65
5794	NASDAQ	ANIK	Wed, Jun 29, 2016	51.44	52.70	51.36	52.30
5793	NASDAQ	ANIK	Tue, Jun 28, 2016	50.74	51.48	50.52	50.93
5792	NASDAQ	ANIK	Mon, Jun 27, 2016	50.37	51.37	50.14	50.17
5791	NASDAQ	ANIK	Fri, Jun 24, 2016	48.98	51.35	48.37	51.09
5790	NASDAQ	ANIK	Thu, Jun 23, 2016	50.50	51.44	50.50	51.10
5789	NASDAQ	ANIK	Wed, Jun 22, 2016	50.10	50.48	49.85	50.27
5788	NASDAQ	ANIK	Tue, Jun 21, 2016	49.70	50.47	49.54	50.17
5787	NASDAQ	ANIK	Mon, Jun 20, 2016	49.79	49.83	49.29	49.79
5786	NASDAQ	ANIK	Fri, Jun 17, 2016	50.07	50.29	49.00	49.10
5785	NASDAQ	ANIK	Thu, Jun 16, 2016	49.49	50.24	49.09	50.11
5784	NASDAQ	ANIK	Wed, Jun 15, 2016	49.85	50.43	49.64	49.79
5783	NASDAQ	ANIK	Tue, Jun 14, 2016	49.37	50.00	49.05	49.84
5782	NASDAQ	ANIK	Mon, Jun 13, 2016	49.15	49.49	48.94	49.29
5781	NASDAQ	ANIK	Fri, Jun 10, 2016	48.46	49.47	48.46	49.16
5780	NASDAQ	ANIK	Thu, Jun 9, 2016	48.39	49.30	48.30	48.92
5779	NASDAQ	ANIK	Wed, Jun 8, 2016	47.80	48.82	47.53	48.72
5778	NASDAQ	ANIK	Tue, Jun 7, 2016	47.79	48.09	47.16	47.71
5777	NASDAQ	ANIK	Mon, Jun 6, 2016	47.72	48.16	47.15	47.94
5776	NASDAQ	ANIK	Fri, Jun 3, 2016	47.54	48.21	47.09	47.49
5775	NASDAQ	ANIK	Thu, Jun 2, 2016	47.23	47.79	47.05	47.71
5774	NASDAQ	ANIK	Wed, Jun 1, 2016	47.08	47.75	46.51	47.37
5773	NASDAQ	ANIK	Tue, May 31, 2016	47.62	47.92	46.79	47.32
5772	NASDAQ	ANIK	Fri, May 27, 2016	46.74	47.53	46.55	47.38
5771	NASDAQ	ANIK	Thu, May 26, 2016	47.00	47.17	46.52	46.53
5770	NASDAQ	ANIK	Wed, May 25, 2016	47.00	47.72	46.79	47.08
5769	NASDAQ	ANIK	Tue, May 24, 2016	46.08	47.24	45.86	47.00
5768	NASDAQ	ANIK	Mon, May 23, 2016	46.00	46.67	45.55	46.01
5767	NASDAQ	ANIK	Fri, May 20, 2016	45.24	46.50	45.21	45.96
5766	NASDAQ	ANIK	Thu, May 19, 2016	45.35	45.74	44.76	44.99
5765	NASDAQ	ANIK	Wed, May 18, 2016	44.81	45.67	44.81	45.17
5764	NASDAQ	ANIK	Tue, May 17, 2016	44.87	45.37	44.50	44.82
5763	NASDAQ	ANIK	Mon, May 16, 2016	43.93	45.34	43.52	45.07
5762	NASDAQ	ANIK	Fri, May 13, 2016	43.66	44.91	43.48	43.71
5761	NASDAQ	ANIK	Thu, May 12, 2016	44.93	45.44	42.91	43.62
5760	NASDAQ	ANIK	Wed, May 11, 2016	44.87	45.46	44.76	44.78
5759	NASDAQ	ANIK	Tue, May 10, 2016	44.39	45.50	44.39	44.97
5758	NASDAQ	ANIK	Mon, May 9, 2016	44.17	45.17	43.60	44.39
5757	NASDAQ	ANIK	Fri, May 6, 2016	43.98	44.44	43.40	44.03
5756	NASDAQ	ANIK	Thu, May 5, 2016	43.75	44.39	43.46	44.02
5755	NASDAQ	ANIK	Wed, May 4, 2016	44.27	44.43	42.36	43.47
5754	NASDAQ	ANIK	Tue, May 3, 2016	45.11	45.92	44.52	44.70
5753	NASDAQ	ANIK	Mon, May 2, 2016	45.68	46.68	44.85	45.57
5752	NASDAQ	ANIK	Fri, Apr 29, 2016	47.00	47.00	44.09	45.66
5751	NASDAQ	ANIK	Thu, Apr 28, 2016	46.50	48.66	46.10	46.93
5750	NASDAQ	ANIK	Wed, Apr 27, 2016	45.91	46.25	43.75	44.64
5749	NASDAQ	ANIK	Tue, Apr 26, 2016	47.73	48.11	46.55	46.71
5748	NASDAQ	ANIK	Mon, Apr 25, 2016	47.52	48.30	46.89	47.37
5747	NASDAQ	ANIK	Fri, Apr 22, 2016	48.66	48.75	47.44	47.88
5746	NASDAQ	ANIK	Thu, Apr 21, 2016	48.20	49.06	47.44	48.63
5745	NASDAQ	ANIK	Wed, Apr 20, 2016	48.56	49.25	48.14	48.23
5744	NASDAQ	ANIK	Tue, Apr 19, 2016	48.22	48.84	48.00	48.38
5743	NASDAQ	ANIK	Mon, Apr 18, 2016	48.39	48.47	47.74	47.90
5742	NASDAQ	ANIK	Fri, Apr 15, 2016	47.77	48.86	47.30	48.38
5741	NASDAQ	ANIK	Thu, Apr 14, 2016	45.56	48.48	45.46	47.68
5740	NASDAQ	ANIK	Wed, Apr 13, 2016	45.32	45.48	44.58	45.41
5739	NASDAQ	ANIK	Tue, Apr 12, 2016	44.31	45.69	44.29	45.22
5738	NASDAQ	ANIK	Mon, Apr 11, 2016	44.89	45.23	44.03	44.38
5737	NASDAQ	ANIK	Fri, Apr 8, 2016	44.79	45.25	44.52	45.03
5736	NASDAQ	ANIK	Thu, Apr 7, 2016	44.84	44.89	44.13	44.53
5735	NASDAQ	ANIK	Wed, Apr 6, 2016	44.34	45.12	44.13	45.06
5734	NASDAQ	ANIK	Tue, Apr 5, 2016	44.54	44.54	44.54	44.17
5733	NASDAQ	ANIK	Mon, Apr 4, 2016	45.66	45.93	44.46	44.54
5732	NASDAQ	ANIK	Fri, Apr 1, 2016	44.33	46.15	44.33	45.50
5731	NASDAQ	ANIK	Thu, Mar 31, 2016	44.85	45.52	44.42	44.98
5730	NASDAQ	ANIK	Wed, Mar 30, 2016	45.57	45.93	44.80	44.98
5729	NASDAQ	ANIK	Tue, Mar 29, 2016	44.17	45.55	44.17	44.63
5728	NASDAQ	ANIK	Mon, Mar 28, 2016	44.00	44.67	44.00	44.56
5727	NASDAQ	ANIK	Thu, Mar 24, 2016	44.74	44.74	44.74	44.00
5726	NASDAQ	ANIK	Wed, Mar 23, 2016	45.83	46.36	44.69	44.74
5725	NASDAQ	ANIK	Tue, Mar 22, 2016	44.16	45.88	44.16	45.83
5724	NASDAQ	ANIK	Mon, Mar 21, 2016	43.68	44.71	43.58	44.43
5723	NASDAQ	ANIK	Fri, Mar 18, 2016	44.15	44.73	43.60	43.75
5722	NASDAQ	ANIK	Thu, Mar 17, 2016	43.50	44.12	43.08	43.92
5721	NASDAQ	ANIK	Wed, Mar 16, 2016	44.19	44.75	43.71	43.78
5720	NASDAQ	ANIK	Tue, Mar 15, 2016	44.23	44.23	44.23	44.30
5719	NASDAQ	ANIK	Mon, Mar 14, 2016	44.31	44.75	43.81	44.23
5718	NASDAQ	ANIK	Fri, Mar 11, 2016	44.27	45.24	44.10	44.62
5717	NASDAQ	ANIK	Thu, Mar 10, 2016	44.45	45.02	43.74	44.42
5716	NASDAQ	ANIK	Wed, Mar 9, 2016	44.48	44.48	44.48	44.42
5715	NASDAQ	ANIK	Tue, Mar 8, 2016	45.20	45.44	44.42	45.21
5714	NASDAQ	ANIK	Mon, Mar 7, 2016	44.99	45.30	44.12	45.21
5713	NASDAQ	ANIK	Fri, Mar 4, 2016	45.50	45.50	45.50	45.07
5712	NASDAQ	ANIK	Thu, Mar 3, 2016	44.82	44.82	44.82	45.50
5711	NASDAQ	ANIK	Wed, Mar 2, 2016	45.50	46.71	44.55	44.96
5710	NASDAQ	ANIK	Tue, Mar 1, 2016	45.13	45.13	45.13	44.96
5709	NASDAQ	ANIK	Mon, Feb 29, 2016	46.85	47.19	44.85	45.13
5708	NASDAQ	ANIK	Fri, Feb 26, 2016	43.37	43.37	43.37	46.40
5707	NASDAQ	ANIK	Thu, Feb 25, 2016	43.60	46.00	42.16	43.37
5706	NASDAQ	ANIK	Wed, Feb 24, 2016	38.81	40.20	38.54	40.15
5705	NASDAQ	ANIK	Tue, Feb 23, 2016	38.64	39.60	38.34	39.00
5704	NASDAQ	ANIK	Mon, Feb 22, 2016	39.67	39.77	38.57	38.91
5703	NASDAQ	ANIK	Fri, Feb 19, 2016	38.53	39.57	38.53	39.12
5702	NASDAQ	ANIK	Thu, Feb 18, 2016	38.72	39.41	38.22	38.60
5701	NASDAQ	ANIK	Wed, Feb 17, 2016	38.20	39.16	37.93	38.71
5700	NASDAQ	ANIK	Tue, Feb 16, 2016	37.96	38.85	37.71	37.94
5699	NASDAQ	ANIK	Fri, Feb 12, 2016	37.53	38.08	36.48	37.78
5698	NASDAQ	ANIK	Thu, Feb 11, 2016	38.11	38.95	37.04	37.09
5697	NASDAQ	ANIK	Wed, Feb 10, 2016	38.81	39.82	38.59	38.76
5696	NASDAQ	ANIK	Tue, Feb 9, 2016	36.85	39.50	36.73	38.70
5695	NASDAQ	ANIK	Mon, Feb 8, 2016	37.38	37.38	36.60	36.94
5694	NASDAQ	ANIK	Fri, Feb 5, 2016	37.97	38.26	37.29	37.63
5693	NASDAQ	ANIK	Thu, Feb 4, 2016	38.83	39.39	38.03	38.11
5692	NASDAQ	ANIK	Wed, Feb 3, 2016	37.80	39.30	37.15	38.99
5691	NASDAQ	ANIK	Tue, Feb 2, 2016	37.18	38.06	37.02	37.67
5690	NASDAQ	ANIK	Mon, Feb 1, 2016	37.28	38.28	37.05	37.47
5689	NASDAQ	ANIK	Fri, Jan 29, 2016	35.36	37.78	35.36	37.62
5688	NASDAQ	ANIK	Thu, Jan 28, 2016	37.19	37.30	35.07	35.30
5687	NASDAQ	ANIK	Wed, Jan 27, 2016	38.18	38.57	36.59	36.72
5686	NASDAQ	ANIK	Tue, Jan 26, 2016	36.61	38.57	36.06	38.33
5685	NASDAQ	ANIK	Mon, Jan 25, 2016	36.64	37.21	36.23	36.32
5684	NASDAQ	ANIK	Fri, Jan 22, 2016	36.87	37.33	36.52	36.72
5683	NASDAQ	ANIK	Thu, Jan 21, 2016	36.85	37.00	35.94	36.48
5682	NASDAQ	ANIK	Wed, Jan 20, 2016	36.37	37.24	35.86	36.78
5681	NASDAQ	ANIK	Tue, Jan 19, 2016	38.32	38.66	36.55	37.00
5680	NASDAQ	ANIK	Fri, Jan 15, 2016	36.57	38.48	36.29	38.10
5679	NASDAQ	ANIK	Thu, Jan 14, 2016	36.91	38.19	36.34	37.68
5678	NASDAQ	ANIK	Wed, Jan 13, 2016	37.91	38.93	36.59	36.75
5677	NASDAQ	ANIK	Tue, Jan 12, 2016	37.19	38.00	36.71	37.89
5676	NASDAQ	ANIK	Mon, Jan 11, 2016	36.97	37.36	36.51	36.82
5675	NASDAQ	ANIK	Fri, Jan 8, 2016	37.47	38.03	36.75	36.83
5674	NASDAQ	ANIK	Thu, Jan 7, 2016	36.71	37.34	36.25	36.78
5673	NASDAQ	ANIK	Wed, Jan 6, 2016	37.79	38.20	37.05	37.38
5672	NASDAQ	ANIK	Tue, Jan 5, 2016	38.27	39.80	37.09	38.58
5671	NASDAQ	ANIK	Mon, Jan 4, 2016	37.50	38.16	36.71	38.08
5670	NASDAQ	ANIK	Thu, Dec 31, 2015	38.68	38.89	38.09	38.16
5669	NASDAQ	ANIK	Wed, Dec 30, 2015	38.82	39.34	38.48	38.82
5668	NASDAQ	ANIK	Tue, Dec 29, 2015	38.85	39.29	38.70	38.96
5667	NASDAQ	ANIK	Mon, Dec 28, 2015	39.19	39.27	38.38	38.79
5666	NASDAQ	ANIK	Thu, Dec 24, 2015	38.95	39.77	38.80	39.31
5665	NASDAQ	ANIK	Wed, Dec 23, 2015	38.78	39.63	38.00	39.03
5664	NASDAQ	ANIK	Tue, Dec 22, 2015	37.92	38.89	37.67	38.54
5663	NASDAQ	ANIK	Mon, Dec 21, 2015	38.81	38.81	37.23	37.79
5662	NASDAQ	ANIK	Fri, Dec 18, 2015	37.59	38.82	37.52	37.82
5661	NASDAQ	ANIK	Thu, Dec 17, 2015	38.65	38.83	37.68	37.81
5660	NASDAQ	ANIK	Wed, Dec 16, 2015	37.60	39.00	37.60	38.47
5659	NASDAQ	ANIK	Tue, Dec 15, 2015	37.46	37.98	37.13	37.50
5658	NASDAQ	ANIK	Mon, Dec 14, 2015	36.82	37.50	36.63	37.30
5657	NASDAQ	ANIK	Fri, Dec 11, 2015	37.02	38.21	36.97	37.00
5656	NASDAQ	ANIK	Thu, Dec 10, 2015	40.97	40.97	36.60	37.63
5655	NASDAQ	ANIK	Wed, Dec 9, 2015	42.50	43.00	42.09	42.22
5654	NASDAQ	ANIK	Tue, Dec 8, 2015	42.20	43.82	42.20	42.54
5653	NASDAQ	ANIK	Mon, Dec 7, 2015	43.05	43.43	42.37	42.58
5652	NASDAQ	ANIK	Fri, Dec 4, 2015	42.46	43.45	42.18	43.30
5651	NASDAQ	ANIK	Thu, Dec 3, 2015	42.96	43.48	42.01	42.29
5650	NASDAQ	ANIK	Wed, Dec 2, 2015	43.58	43.67	42.41	42.49
5649	NASDAQ	ANIK	Tue, Dec 1, 2015	42.29	43.52	42.07	43.44
5648	NASDAQ	ANIK	Mon, Nov 30, 2015	40.69	42.21	40.69	41.96
5647	NASDAQ	ANIK	Fri, Nov 27, 2015	41.40	41.97	41.38	41.89
5646	NASDAQ	ANIK	Wed, Nov 25, 2015	41.44	41.56	41.00	41.20
5645	NASDAQ	ANIK	Tue, Nov 24, 2015	41.00	41.42	40.55	41.28
5644	NASDAQ	ANIK	Mon, Nov 23, 2015	41.17	41.85	41.01	41.29
5643	NASDAQ	ANIK	Fri, Nov 20, 2015	41.66	41.92	41.10	41.36
5642	NASDAQ	ANIK	Thu, Nov 19, 2015	41.52	41.89	41.04	41.33
5641	NASDAQ	ANIK	Wed, Nov 18, 2015	42.01	42.08	41.48	41.70
5640	NASDAQ	ANIK	Tue, Nov 17, 2015	42.02	42.34	40.99	41.78
5639	NASDAQ	ANIK	Mon, Nov 16, 2015	42.02	42.26	41.39	41.83
5638	NASDAQ	ANIK	Fri, Nov 13, 2015	41.56	43.65	41.01	41.92
5637	NASDAQ	ANIK	Thu, Nov 12, 2015	42.13	42.76	41.53	41.79
5636	NASDAQ	ANIK	Wed, Nov 11, 2015	42.45	42.76	41.92	42.30
5635	NASDAQ	ANIK	Tue, Nov 10, 2015	42.55	42.69	41.54	42.49
5634	NASDAQ	ANIK	Mon, Nov 9, 2015	42.70	42.95	42.05	42.58
5633	NASDAQ	ANIK	Fri, Nov 6, 2015	40.52	43.23	39.45	42.59
5632	NASDAQ	ANIK	Thu, Nov 5, 2015	38.73	40.98	38.53	40.69
5631	NASDAQ	ANIK	Wed, Nov 4, 2015	38.57	39.35	38.22	38.63
5630	NASDAQ	ANIK	Tue, Nov 3, 2015	38.23	39.49	37.50	38.43
5629	NASDAQ	ANIK	Mon, Nov 2, 2015	38.73	38.91	38.16	38.23
5628	NASDAQ	ANIK	Fri, Oct 30, 2015	39.07	39.30	38.35	38.52
5627	NASDAQ	ANIK	Thu, Oct 29, 2015	38.02	39.67	37.00	39.07
5626	NASDAQ	ANIK	Wed, Oct 28, 2015	34.98	36.55	34.48	36.48
5625	NASDAQ	ANIK	Tue, Oct 27, 2015	34.77	35.12	34.19	34.72
5624	NASDAQ	ANIK	Mon, Oct 26, 2015	34.93	35.02	34.02	34.65
5623	NASDAQ	ANIK	Fri, Oct 23, 2015	34.05	35.18	32.76	34.87
5622	NASDAQ	ANIK	Thu, Oct 22, 2015	34.42	34.70	33.21	33.62
5621	NASDAQ	ANIK	Wed, Oct 21, 2015	34.44	34.84	33.61	34.28
5620	NASDAQ	ANIK	Tue, Oct 20, 2015	34.70	34.89	34.01	34.17
5619	NASDAQ	ANIK	Mon, Oct 19, 2015	34.58	35.05	34.11	34.74
5618	NASDAQ	ANIK	Fri, Oct 16, 2015	34.67	34.92	33.72	34.57
5617	NASDAQ	ANIK	Thu, Oct 15, 2015	32.90	34.58	32.90	34.52
5616	NASDAQ	ANIK	Wed, Oct 14, 2015	33.38	33.69	32.60	32.87
5615	NASDAQ	ANIK	Tue, Oct 13, 2015	34.07	34.44	32.81	32.87
5614	NASDAQ	ANIK	Mon, Oct 12, 2015	33.98	34.70	33.46	34.36
5613	NASDAQ	ANIK	Fri, Oct 9, 2015	33.30	33.50	32.96	33.46
5612	NASDAQ	ANIK	Thu, Oct 8, 2015	32.09	33.35	31.73	33.17
5611	NASDAQ	ANIK	Wed, Oct 7, 2015	31.98	32.38	31.38	32.27
5610	NASDAQ	ANIK	Tue, Oct 6, 2015	32.60	32.60	31.15	31.67
5609	NASDAQ	ANIK	Mon, Oct 5, 2015	31.92	32.82	31.85	32.53
5608	NASDAQ	ANIK	Fri, Oct 2, 2015	31.60	31.92	30.94	31.82
5607	NASDAQ	ANIK	Thu, Oct 1, 2015	31.80	32.13	31.30	31.95
5606	NASDAQ	ANIK	Wed, Sep 30, 2015	31.49	32.30	31.26	31.83
5605	NASDAQ	ANIK	Tue, Sep 29, 2015	32.29	32.67	30.93	31.35
5604	NASDAQ	ANIK	Mon, Sep 28, 2015	32.60	32.74	31.31	32.17
5603	NASDAQ	ANIK	Fri, Sep 25, 2015	33.80	33.81	32.36	32.70
5602	NASDAQ	ANIK	Thu, Sep 24, 2015	33.34	33.73	32.53	33.43
5601	NASDAQ	ANIK	Wed, Sep 23, 2015	33.95	33.95	33.08	33.44
5600	NASDAQ	ANIK	Tue, Sep 22, 2015	33.80	34.31	33.68	33.84
5599	NASDAQ	ANIK	Mon, Sep 21, 2015	35.02	35.02	34.13	34.38
5598	NASDAQ	ANIK	Fri, Sep 18, 2015	34.91	35.90	34.48	34.66
5597	NASDAQ	ANIK	Thu, Sep 17, 2015	35.30	35.91	35.22	35.56
5596	NASDAQ	ANIK	Wed, Sep 16, 2015	35.83	36.12	35.05	35.44
5595	NASDAQ	ANIK	Tue, Sep 15, 2015	35.35	36.35	35.20	35.69
5594	NASDAQ	ANIK	Mon, Sep 14, 2015	35.84	35.84	35.21	35.45
5593	NASDAQ	ANIK	Fri, Sep 11, 2015	35.43	35.99	35.14	35.88
5592	NASDAQ	ANIK	Thu, Sep 10, 2015	35.47	36.04	35.02	35.70
5591	NASDAQ	ANIK	Wed, Sep 9, 2015	36.90	36.90	35.49	35.59
5590	NASDAQ	ANIK	Tue, Sep 8, 2015	36.71	36.87	36.00	36.47
5589	NASDAQ	ANIK	Fri, Sep 4, 2015	34.99	36.24	34.55	36.04
5588	NASDAQ	ANIK	Thu, Sep 3, 2015	35.54	35.89	35.18	35.41
5587	NASDAQ	ANIK	Wed, Sep 2, 2015	35.28	35.65	34.46	35.50
5586	NASDAQ	ANIK	Tue, Sep 1, 2015	34.59	35.20	34.41	34.75
5585	NASDAQ	ANIK	Mon, Aug 31, 2015	35.66	35.72	35.12	35.41
5584	NASDAQ	ANIK	Fri, Aug 28, 2015	35.65	36.07	35.35	35.94
5583	NASDAQ	ANIK	Thu, Aug 27, 2015	34.69	35.84	33.95	35.61
5582	NASDAQ	ANIK	Wed, Aug 26, 2015	33.59	34.40	32.50	34.27
5581	NASDAQ	ANIK	Tue, Aug 25, 2015	33.96	33.96	32.64	32.79
5580	NASDAQ	ANIK	Mon, Aug 24, 2015	32.84	33.98	32.50	32.82
5579	NASDAQ	ANIK	Fri, Aug 21, 2015	34.28	35.40	34.20	34.88
5578	NASDAQ	ANIK	Thu, Aug 20, 2015	35.63	35.81	34.70	34.90
5577	NASDAQ	ANIK	Wed, Aug 19, 2015	35.82	36.06	35.42	35.95
5576	NASDAQ	ANIK	Tue, Aug 18, 2015	36.23	36.30	35.59	36.08
5575	NASDAQ	ANIK	Mon, Aug 17, 2015	35.74	36.38	35.55	36.35
5574	NASDAQ	ANIK	Fri, Aug 14, 2015	35.94	36.14	35.23	35.96
5573	NASDAQ	ANIK	Thu, Aug 13, 2015	36.12	36.68	35.62	36.04
5572	NASDAQ	ANIK	Wed, Aug 12, 2015	36.00	36.19	35.29	36.04
5571	NASDAQ	ANIK	Tue, Aug 11, 2015	36.46	37.16	35.73	36.23
5570	NASDAQ	ANIK	Mon, Aug 10, 2015	36.34	37.11	36.31	36.63
5569	NASDAQ	ANIK	Fri, Aug 7, 2015	36.64	36.67	35.70	36.25
5568	NASDAQ	ANIK	Thu, Aug 6, 2015	36.99	37.25	35.80	36.75
5567	NASDAQ	ANIK	Wed, Aug 5, 2015	37.02	37.46	36.15	36.98
5566	NASDAQ	ANIK	Tue, Aug 4, 2015	37.21	37.43	36.00	36.63
5565	NASDAQ	ANIK	Mon, Aug 3, 2015	37.75	38.00	36.70	37.16
5564	NASDAQ	ANIK	Fri, Jul 31, 2015	36.98	38.48	36.62	37.90
5563	NASDAQ	ANIK	Thu, Jul 30, 2015	37.90	39.24	35.76	36.51
5562	NASDAQ	ANIK	Wed, Jul 29, 2015	35.50	35.60	34.40	35.15
5561	NASDAQ	ANIK	Tue, Jul 28, 2015	34.65	35.42	34.23	35.39
5560	NASDAQ	ANIK	Mon, Jul 27, 2015	34.37	34.55	33.77	34.41
5559	NASDAQ	ANIK	Fri, Jul 24, 2015	35.45	35.45	34.30	34.63
5558	NASDAQ	ANIK	Thu, Jul 23, 2015	35.25	35.74	34.97	35.55
5557	NASDAQ	ANIK	Wed, Jul 22, 2015	34.56	35.15	34.09	35.08
5556	NASDAQ	ANIK	Tue, Jul 21, 2015	34.42	34.97	33.45	34.88
5555	NASDAQ	ANIK	Mon, Jul 20, 2015	34.61	34.83	34.23	34.34
5554	NASDAQ	ANIK	Fri, Jul 17, 2015	34.95	35.02	34.39	34.75
5553	NASDAQ	ANIK	Thu, Jul 16, 2015	34.59	34.93	34.42	34.84
5552	NASDAQ	ANIK	Wed, Jul 15, 2015	35.00	35.11	34.28	34.40
5551	NASDAQ	ANIK	Tue, Jul 14, 2015	34.20	35.03	34.10	34.98
5550	NASDAQ	ANIK	Mon, Jul 13, 2015	33.47	34.27	33.21	34.11
5549	NASDAQ	ANIK	Fri, Jul 10, 2015	33.32	33.56	32.86	33.33
5548	NASDAQ	ANIK	Thu, Jul 9, 2015	33.03	33.17	32.13	33.02
5547	NASDAQ	ANIK	Wed, Jul 8, 2015	32.31	32.82	32.10	32.47
5546	NASDAQ	ANIK	Tue, Jul 7, 2015	32.65	32.88	32.23	32.69
5545	NASDAQ	ANIK	Mon, Jul 6, 2015	31.89	32.78	31.89	32.65
5544	NASDAQ	ANIK	Thu, Jul 2, 2015	33.33	33.33	32.05	32.26
5543	NASDAQ	ANIK	Wed, Jul 1, 2015	33.24	33.70	32.86	33.36
5542	NASDAQ	ANIK	Tue, Jun 30, 2015	32.03	33.13	31.50	33.03
5541	NASDAQ	ANIK	Mon, Jun 29, 2015	32.66	32.76	31.88	31.92
5540	NASDAQ	ANIK	Fri, Jun 26, 2015	34.48	34.78	32.77	32.85
5539	NASDAQ	ANIK	Thu, Jun 25, 2015	34.67	34.93	34.12	34.52
5538	NASDAQ	ANIK	Wed, Jun 24, 2015	35.15	35.15	34.32	34.59
5537	NASDAQ	ANIK	Tue, Jun 23, 2015	34.96	35.20	34.61	35.15
5536	NASDAQ	ANIK	Mon, Jun 22, 2015	35.09	35.29	34.87	35.14
5535	NASDAQ	ANIK	Fri, Jun 19, 2015	34.13	35.16	33.81	34.99
5534	NASDAQ	ANIK	Thu, Jun 18, 2015	34.03	34.65	34.03	34.24
5533	NASDAQ	ANIK	Wed, Jun 17, 2015	34.28	34.56	33.62	33.89
5532	NASDAQ	ANIK	Tue, Jun 16, 2015	33.70	34.55	33.70	34.12
5531	NASDAQ	ANIK	Mon, Jun 15, 2015	33.00	34.10	32.79	33.89
5530	NASDAQ	ANIK	Fri, Jun 12, 2015	33.05	33.59	33.00	33.28
5529	NASDAQ	ANIK	Thu, Jun 11, 2015	33.38	33.68	33.04	33.28
5528	NASDAQ	ANIK	Wed, Jun 10, 2015	33.46	33.70	33.10	33.43
5527	NASDAQ	ANIK	Tue, Jun 9, 2015	33.70	33.70	32.94	33.13
5526	NASDAQ	ANIK	Mon, Jun 8, 2015	33.77	34.03	33.37	33.62
5525	NASDAQ	ANIK	Fri, Jun 5, 2015	33.18	33.98	32.71	33.71
5524	NASDAQ	ANIK	Thu, Jun 4, 2015	33.48	33.70	33.19	33.34
5523	NASDAQ	ANIK	Wed, Jun 3, 2015	33.09	33.72	33.09	33.64
5522	NASDAQ	ANIK	Tue, Jun 2, 2015	33.37	33.57	33.00	33.15
5521	NASDAQ	ANIK	Mon, Jun 1, 2015	34.11	34.27	33.01	33.64
5520	NASDAQ	ANIK	Fri, May 29, 2015	33.16	34.24	33.12	33.73
5519	NASDAQ	ANIK	Thu, May 28, 2015	32.71	33.30	32.52	33.07
5518	NASDAQ	ANIK	Wed, May 27, 2015	32.98	33.12	32.71	32.85
5517	NASDAQ	ANIK	Tue, May 26, 2015	33.32	33.51	32.76	32.83
5516	NASDAQ	ANIK	Fri, May 22, 2015	33.78	33.99	33.14	33.62
5515	NASDAQ	ANIK	Thu, May 21, 2015	33.85	34.26	33.59	33.93
5514	NASDAQ	ANIK	Wed, May 20, 2015	33.46	34.16	32.80	33.98
5513	NASDAQ	ANIK	Tue, May 19, 2015	35.18	35.18	33.35	33.69
5512	NASDAQ	ANIK	Mon, May 18, 2015	34.33	35.35	34.33	35.17
5511	NASDAQ	ANIK	Fri, May 15, 2015	35.22	35.22	33.89	34.55
5510	NASDAQ	ANIK	Thu, May 14, 2015	33.76	35.63	33.32	35.45
5509	NASDAQ	ANIK	Wed, May 13, 2015	33.84	33.96	33.32	33.67
5508	NASDAQ	ANIK	Tue, May 12, 2015	33.94	34.03	33.31	33.63
5507	NASDAQ	ANIK	Mon, May 11, 2015	34.27	34.71	34.18	34.26
5506	NASDAQ	ANIK	Fri, May 8, 2015	34.88	34.91	34.23	34.55
5505	NASDAQ	ANIK	Thu, May 7, 2015	34.47	34.88	34.02	34.60
5504	NASDAQ	ANIK	Wed, May 6, 2015	34.22	34.45	33.94	34.40
5503	NASDAQ	ANIK	Tue, May 5, 2015	34.88	34.90	34.02	34.18
5502	NASDAQ	ANIK	Mon, May 4, 2015	35.00	35.39	34.84	35.00
5501	NASDAQ	ANIK	Fri, May 1, 2015	34.35	34.95	34.01	34.84
5500	NASDAQ	ANIK	Thu, Apr 30, 2015	34.16	34.70	33.94	34.12
5499	NASDAQ	ANIK	Wed, Apr 29, 2015	36.25	37.07	31.36	34.08
5498	NASDAQ	ANIK	Tue, Apr 28, 2015	36.80	37.50	36.23	36.35
5497	NASDAQ	ANIK	Mon, Apr 27, 2015	38.32	39.12	36.71	36.85
5496	NASDAQ	ANIK	Fri, Apr 24, 2015	38.80	38.95	38.27	38.35
5495	NASDAQ	ANIK	Thu, Apr 23, 2015	38.67	38.94	38.08	38.67
5494	NASDAQ	ANIK	Wed, Apr 22, 2015	38.79	39.24	38.23	38.68
5493	NASDAQ	ANIK	Tue, Apr 21, 2015	39.35	39.42	38.02	38.63
5492	NASDAQ	ANIK	Mon, Apr 20, 2015	39.79	40.00	39.02	39.17
5491	NASDAQ	ANIK	Fri, Apr 17, 2015	40.27	40.28	39.50	39.62
5490	NASDAQ	ANIK	Thu, Apr 16, 2015	40.64	41.07	40.24	40.69
5489	NASDAQ	ANIK	Wed, Apr 15, 2015	41.29	41.29	40.71	40.90
5488	NASDAQ	ANIK	Tue, Apr 14, 2015	41.17	41.30	40.61	40.98
5487	NASDAQ	ANIK	Mon, Apr 13, 2015	40.86	41.29	40.86	41.00
5486	NASDAQ	ANIK	Fri, Apr 10, 2015	40.97	41.25	40.32	40.70
5485	NASDAQ	ANIK	Thu, Apr 9, 2015	40.10	41.09	40.00	40.75
5484	NASDAQ	ANIK	Wed, Apr 8, 2015	40.85	41.30	39.76	40.10
5483	NASDAQ	ANIK	Tue, Apr 7, 2015	40.18	41.02	40.18	40.75
5482	NASDAQ	ANIK	Mon, Apr 6, 2015	40.47	41.11	40.02	40.08
5481	NASDAQ	ANIK	Thu, Apr 2, 2015	41.19	41.25	40.59	40.87
5480	NASDAQ	ANIK	Wed, Apr 1, 2015	41.18	41.30	39.83	41.05
5479	NASDAQ	ANIK	Tue, Mar 31, 2015	41.20	41.29	40.66	41.17
5478	NASDAQ	ANIK	Mon, Mar 30, 2015	41.30	41.54	40.61	41.23
5477	NASDAQ	ANIK	Fri, Mar 27, 2015	40.01	41.14	39.86	40.81
5476	NASDAQ	ANIK	Thu, Mar 26, 2015	39.62	40.29	38.85	39.86
5475	NASDAQ	ANIK	Wed, Mar 25, 2015	41.20	41.71	39.50	39.60
5474	NASDAQ	ANIK	Tue, Mar 24, 2015	40.88	41.62	40.52	41.21
5473	NASDAQ	ANIK	Mon, Mar 23, 2015	40.81	41.26	39.76	40.75
5472	NASDAQ	ANIK	Fri, Mar 20, 2015	41.79	41.80	40.64	40.84
5471	NASDAQ	ANIK	Thu, Mar 19, 2015	40.84	41.49	40.57	41.47
5470	NASDAQ	ANIK	Wed, Mar 18, 2015	40.03	40.87	39.74	40.58
5469	NASDAQ	ANIK	Tue, Mar 17, 2015	40.13	40.73	39.60	39.90
5468	NASDAQ	ANIK	Mon, Mar 16, 2015	39.97	40.34	39.78	40.13
5467	NASDAQ	ANIK	Fri, Mar 13, 2015	40.07	40.32	39.33	39.75
5466	NASDAQ	ANIK	Thu, Mar 12, 2015	39.72	40.33	39.45	39.96
5465	NASDAQ	ANIK	Wed, Mar 11, 2015	39.02	39.61	38.60	39.29
5464	NASDAQ	ANIK	Tue, Mar 10, 2015	39.00	39.43	38.27	39.19
5463	NASDAQ	ANIK	Mon, Mar 9, 2015	39.63	39.90	39.09	39.49
5462	NASDAQ	ANIK	Fri, Mar 6, 2015	39.50	40.16	39.42	39.63
5461	NASDAQ	ANIK	Thu, Mar 5, 2015	39.49	40.67	39.20	39.96
5460	NASDAQ	ANIK	Wed, Mar 4, 2015	39.05	39.91	38.86	39.46
5459	NASDAQ	ANIK	Tue, Mar 3, 2015	40.47	40.50	39.45	39.46
5458	NASDAQ	ANIK	Mon, Mar 2, 2015	39.96	41.04	39.62	40.59
5457	NASDAQ	ANIK	Fri, Feb 27, 2015	39.75	40.09	38.12	39.92
5456	NASDAQ	ANIK	Thu, Feb 26, 2015	45.31	45.31	39.00	39.96
5455	NASDAQ	ANIK	Wed, Feb 25, 2015	44.88	45.35	44.35	45.21
5454	NASDAQ	ANIK	Tue, Feb 24, 2015	44.67	44.82	44.09	44.76
5453	NASDAQ	ANIK	Mon, Feb 23, 2015	43.96	45.24	43.50	44.81
5452	NASDAQ	ANIK	Fri, Feb 20, 2015	44.38	44.40	43.50	44.05
5451	NASDAQ	ANIK	Thu, Feb 19, 2015	43.93	44.48	43.76	44.19
5450	NASDAQ	ANIK	Wed, Feb 18, 2015	42.40	44.23	42.34	44.21
5449	NASDAQ	ANIK	Tue, Feb 17, 2015	41.48	42.42	41.02	42.40
5448	NASDAQ	ANIK	Fri, Feb 13, 2015	41.45	41.74	40.69	41.30
5447	NASDAQ	ANIK	Thu, Feb 12, 2015	40.85	41.55	40.27	41.47
5446	NASDAQ	ANIK	Wed, Feb 11, 2015	39.99	40.70	39.48	40.61
5445	NASDAQ	ANIK	Tue, Feb 10, 2015	39.82	40.10	39.23	39.96
5444	NASDAQ	ANIK	Mon, Feb 9, 2015	40.75	41.23	39.31	39.53
5443	NASDAQ	ANIK	Fri, Feb 6, 2015	40.89	41.51	40.45	40.81
5442	NASDAQ	ANIK	Thu, Feb 5, 2015	39.63	41.14	39.60	40.88
5441	NASDAQ	ANIK	Wed, Feb 4, 2015	39.58	39.91	38.34	39.41
5440	NASDAQ	ANIK	Tue, Feb 3, 2015	40.04	40.04	38.66	39.69
5439	NASDAQ	ANIK	Mon, Feb 2, 2015	39.21	39.76	38.15	39.70
5438	NASDAQ	ANIK	Fri, Jan 30, 2015	40.21	40.50	39.00	39.18
5437	NASDAQ	ANIK	Thu, Jan 29, 2015	39.85	40.50	38.90	40.50
5436	NASDAQ	ANIK	Wed, Jan 28, 2015	40.46	40.51	39.07	39.67
5435	NASDAQ	ANIK	Tue, Jan 27, 2015	39.09	40.70	39.09	40.05
5434	NASDAQ	ANIK	Mon, Jan 26, 2015	39.48	39.99	38.75	39.81
5433	NASDAQ	ANIK	Fri, Jan 23, 2015	39.67	39.95	38.87	39.60
5432	NASDAQ	ANIK	Thu, Jan 22, 2015	39.72	40.31	38.55	39.60
5431	NASDAQ	ANIK	Wed, Jan 21, 2015	40.34	40.34	39.29	39.69
5430	NASDAQ	ANIK	Tue, Jan 20, 2015	39.93	40.81	39.12	40.37
5429	NASDAQ	ANIK	Fri, Jan 16, 2015	38.09	40.03	38.09	39.95
5428	NASDAQ	ANIK	Thu, Jan 15, 2015	39.00	39.00	37.05	38.28
5427	NASDAQ	ANIK	Wed, Jan 14, 2015	38.25	38.98	38.05	38.88
5426	NASDAQ	ANIK	Tue, Jan 13, 2015	40.01	41.12	38.35	38.89
5425	NASDAQ	ANIK	Mon, Jan 12, 2015	39.80	40.20	39.28	39.62
5424	NASDAQ	ANIK	Fri, Jan 9, 2015	39.64	40.20	39.17	39.70
5423	NASDAQ	ANIK	Thu, Jan 8, 2015	39.01	39.89	38.71	39.64
5422	NASDAQ	ANIK	Wed, Jan 7, 2015	38.06	38.55	37.86	38.51
5421	NASDAQ	ANIK	Tue, Jan 6, 2015	39.47	39.47	37.20	37.73
5420	NASDAQ	ANIK	Mon, Jan 5, 2015	39.71	40.27	39.21	39.38
5419	NASDAQ	ANIK	Fri, Jan 2, 2015	41.20	41.48	38.95	39.76
5418	NASDAQ	ANIK	Wed, Dec 31, 2014	40.35	41.19	40.25	40.74
5417	NASDAQ	ANIK	Tue, Dec 30, 2014	39.57	40.42	39.55	40.16
5416	NASDAQ	ANIK	Mon, Dec 29, 2014	39.18	39.98	38.91	39.84
5415	NASDAQ	ANIK	Fri, Dec 26, 2014	38.11	39.29	38.11	39.04
5414	NASDAQ	ANIK	Wed, Dec 24, 2014	37.62	38.86	37.58	38.26
5413	NASDAQ	ANIK	Tue, Dec 23, 2014	38.50	38.50	37.03	37.53
5412	NASDAQ	ANIK	Mon, Dec 22, 2014	38.00	38.41	37.75	38.38
5411	NASDAQ	ANIK	Fri, Dec 19, 2014	38.41	38.48	37.43	38.14
5410	NASDAQ	ANIK	Thu, Dec 18, 2014	38.69	39.16	38.15	38.38
5409	NASDAQ	ANIK	Wed, Dec 17, 2014	36.64	38.19	36.53	38.13
5408	NASDAQ	ANIK	Tue, Dec 16, 2014	36.20	37.16	35.85	36.64
5407	NASDAQ	ANIK	Mon, Dec 15, 2014	37.56	38.47	36.21	36.30
5406	NASDAQ	ANIK	Fri, Dec 12, 2014	38.25	38.79	37.38	37.48
5405	NASDAQ	ANIK	Thu, Dec 11, 2014	38.97	39.72	38.22	38.71
5404	NASDAQ	ANIK	Wed, Dec 10, 2014	40.00	40.28	38.85	38.98
5403	NASDAQ	ANIK	Tue, Dec 9, 2014	38.97	40.31	38.20	40.19
5402	NASDAQ	ANIK	Mon, Dec 8, 2014	40.97	41.63	39.26	39.37
5401	NASDAQ	ANIK	Fri, Dec 5, 2014	40.45	41.32	40.29	40.91
5400	NASDAQ	ANIK	Thu, Dec 4, 2014	41.30	41.54	40.31	40.51
5399	NASDAQ	ANIK	Wed, Dec 3, 2014	40.47	41.34	40.09	41.21
5398	NASDAQ	ANIK	Tue, Dec 2, 2014	40.16	41.39	40.11	40.59
5397	NASDAQ	ANIK	Mon, Dec 1, 2014	40.79	40.84	39.54	39.71
5396	NASDAQ	ANIK	Fri, Nov 28, 2014	41.57	42.01	40.76	40.89
5395	NASDAQ	ANIK	Wed, Nov 26, 2014	42.76	43.04	41.14	41.58
5394	NASDAQ	ANIK	Tue, Nov 25, 2014	42.34	43.24	42.01	42.95
5393	NASDAQ	ANIK	Mon, Nov 24, 2014	40.45	42.04	40.36	41.98
5392	NASDAQ	ANIK	Fri, Nov 21, 2014	40.82	40.86	40.05	40.61
5391	NASDAQ	ANIK	Thu, Nov 20, 2014	39.83	40.30	39.50	40.11
5390	NASDAQ	ANIK	Wed, Nov 19, 2014	39.65	40.20	39.43	39.95
5389	NASDAQ	ANIK	Tue, Nov 18, 2014	39.14	40.17	39.14	39.85
5388	NASDAQ	ANIK	Mon, Nov 17, 2014	39.40	40.26	39.08	39.13
5387	NASDAQ	ANIK	Fri, Nov 14, 2014	40.48	40.50	39.46	39.57
5386	NASDAQ	ANIK	Thu, Nov 13, 2014	42.05	42.07	41.30	41.33
5385	NASDAQ	ANIK	Wed, Nov 12, 2014	41.13	42.24	40.78	41.98
5384	NASDAQ	ANIK	Tue, Nov 11, 2014	41.34	41.88	41.26	41.46
5383	NASDAQ	ANIK	Mon, Nov 10, 2014	39.89	40.94	39.61	40.91
5382	NASDAQ	ANIK	Fri, Nov 7, 2014	40.78	41.00	39.19	40.04
5381	NASDAQ	ANIK	Thu, Nov 6, 2014	40.45	40.91	40.01	40.90
5380	NASDAQ	ANIK	Wed, Nov 5, 2014	41.04	41.24	40.34	40.47
5379	NASDAQ	ANIK	Tue, Nov 4, 2014	40.25	40.70	40.08	40.61
5378	NASDAQ	ANIK	Mon, Nov 3, 2014	40.15	40.55	39.78	40.46
5377	NASDAQ	ANIK	Fri, Oct 31, 2014	41.96	41.96	39.39	40.14
5376	NASDAQ	ANIK	Thu, Oct 30, 2014	41.15	41.84	40.02	41.15
5375	NASDAQ	ANIK	Wed, Oct 29, 2014	40.60	40.90	39.94	40.79
5374	NASDAQ	ANIK	Tue, Oct 28, 2014	39.52	40.89	39.46	40.73
5373	NASDAQ	ANIK	Mon, Oct 27, 2014	39.00	39.50	38.54	39.36
5372	NASDAQ	ANIK	Fri, Oct 24, 2014	38.94	39.20	38.47	39.02
5371	NASDAQ	ANIK	Thu, Oct 23, 2014	38.14	39.28	37.85	38.82
5370	NASDAQ	ANIK	Wed, Oct 22, 2014	38.08	38.78	37.60	37.72
5369	NASDAQ	ANIK	Tue, Oct 21, 2014	37.36	37.86	36.76	37.77
5368	NASDAQ	ANIK	Mon, Oct 20, 2014	36.49	37.44	36.18	36.99
5367	NASDAQ	ANIK	Fri, Oct 17, 2014	36.74	36.94	36.11	36.65
5366	NASDAQ	ANIK	Thu, Oct 16, 2014	34.59	36.26	34.52	36.24
5365	NASDAQ	ANIK	Wed, Oct 15, 2014	34.63	35.62	34.16	35.35
5364	NASDAQ	ANIK	Tue, Oct 14, 2014	35.25	35.91	34.58	35.09
5363	NASDAQ	ANIK	Mon, Oct 13, 2014	35.70	36.16	34.38	35.06
5362	NASDAQ	ANIK	Fri, Oct 10, 2014	36.19	36.90	35.42	35.58
5361	NASDAQ	ANIK	Thu, Oct 9, 2014	38.07	38.51	35.89	36.19
5360	NASDAQ	ANIK	Wed, Oct 8, 2014	37.31	38.51	36.74	38.18
5359	NASDAQ	ANIK	Tue, Oct 7, 2014	38.01	38.27	37.18	37.21
5358	NASDAQ	ANIK	Mon, Oct 6, 2014	38.45	39.14	38.25	38.33
5357	NASDAQ	ANIK	Fri, Oct 3, 2014	37.38	38.77	37.35	38.36
5356	NASDAQ	ANIK	Thu, Oct 2, 2014	36.43	37.48	36.42	37.27
5355	NASDAQ	ANIK	Wed, Oct 1, 2014	36.77	36.95	36.16	36.41
5354	NASDAQ	ANIK	Tue, Sep 30, 2014	37.57	37.57	36.54	36.66
5353	NASDAQ	ANIK	Mon, Sep 29, 2014	36.02	37.61	35.39	37.49
5352	NASDAQ	ANIK	Fri, Sep 26, 2014	37.60	38.47	36.25	36.48
5351	NASDAQ	ANIK	Thu, Sep 25, 2014	38.52	38.75	37.10	37.57
5350	NASDAQ	ANIK	Wed, Sep 24, 2014	38.12	38.75	37.74	38.55
5349	NASDAQ	ANIK	Tue, Sep 23, 2014	37.47	38.45	36.94	38.04
5348	NASDAQ	ANIK	Mon, Sep 22, 2014	39.13	39.13	37.72	37.83
5347	NASDAQ	ANIK	Fri, Sep 19, 2014	40.67	40.84	39.15	39.52
5346	NASDAQ	ANIK	Thu, Sep 18, 2014	41.48	41.57	40.26	40.61
5345	NASDAQ	ANIK	Wed, Sep 17, 2014	40.31	41.42	40.09	41.38
5344	NASDAQ	ANIK	Tue, Sep 16, 2014	39.67	40.37	39.51	40.22
5343	NASDAQ	ANIK	Mon, Sep 15, 2014	40.97	40.97	39.50	39.93
5342	NASDAQ	ANIK	Fri, Sep 12, 2014	42.17	42.34	40.72	41.04
5341	NASDAQ	ANIK	Thu, Sep 11, 2014	42.49	42.81	41.43	42.11
5340	NASDAQ	ANIK	Wed, Sep 10, 2014	41.93	42.88	41.83	42.75
5339	NASDAQ	ANIK	Tue, Sep 9, 2014	42.40	42.56	41.64	41.79
5338	NASDAQ	ANIK	Mon, Sep 8, 2014	41.68	42.67	41.68	42.58
5337	NASDAQ	ANIK	Fri, Sep 5, 2014	42.35	42.49	41.37	41.68
5336	NASDAQ	ANIK	Thu, Sep 4, 2014	42.27	43.01	42.21	42.58
5335	NASDAQ	ANIK	Wed, Sep 3, 2014	42.09	42.67	41.53	42.30
5334	NASDAQ	ANIK	Tue, Sep 2, 2014	42.00	42.09	41.42	42.00
5333	NASDAQ	ANIK	Fri, Aug 29, 2014	41.90	42.43	41.56	42.00
5332	NASDAQ	ANIK	Thu, Aug 28, 2014	41.78	41.91	41.51	41.89
5331	NASDAQ	ANIK	Wed, Aug 27, 2014	41.78	42.28	41.51	41.99
5330	NASDAQ	ANIK	Tue, Aug 26, 2014	41.45	42.03	41.42	41.78
5329	NASDAQ	ANIK	Mon, Aug 25, 2014	41.08	42.04	40.76	41.47
5328	NASDAQ	ANIK	Fri, Aug 22, 2014	40.51	41.19	40.01	40.82
5327	NASDAQ	ANIK	Thu, Aug 21, 2014	41.03	41.26	40.33	40.61
5326	NASDAQ	ANIK	Wed, Aug 20, 2014	40.99	41.60	40.41	41.21
5325	NASDAQ	ANIK	Tue, Aug 19, 2014	41.56	41.74	40.85	41.27
5324	NASDAQ	ANIK	Mon, Aug 18, 2014	41.00	41.80	40.80	41.41
5323	NASDAQ	ANIK	Fri, Aug 15, 2014	41.51	41.68	40.39	40.74
5322	NASDAQ	ANIK	Thu, Aug 14, 2014	41.40	41.77	41.01	41.17
5321	NASDAQ	ANIK	Wed, Aug 13, 2014	41.33	41.62	40.85	41.40
5320	NASDAQ	ANIK	Tue, Aug 12, 2014	40.27	41.07	40.17	40.99
5319	NASDAQ	ANIK	Mon, Aug 11, 2014	41.11	41.64	40.34	40.50
5318	NASDAQ	ANIK	Fri, Aug 8, 2014	39.85	40.90	39.51	40.72
5317	NASDAQ	ANIK	Thu, Aug 7, 2014	40.99	41.34	39.60	39.84
5316	NASDAQ	ANIK	Wed, Aug 6, 2014	41.01	41.80	40.38	40.76
5315	NASDAQ	ANIK	Tue, Aug 5, 2014	40.33	41.45	40.25	41.02
5314	NASDAQ	ANIK	Mon, Aug 4, 2014	41.09	41.77	40.23	40.55
5313	NASDAQ	ANIK	Fri, Aug 1, 2014	41.72	41.74	39.62	41.10
5312	NASDAQ	ANIK	Thu, Jul 31, 2014	46.49	47.35	42.06	42.06
5311	NASDAQ	ANIK	Wed, Jul 30, 2014	48.57	49.81	48.13	49.75
5310	NASDAQ	ANIK	Tue, Jul 29, 2014	47.60	48.22	47.35	47.87
5309	NASDAQ	ANIK	Mon, Jul 28, 2014	47.97	47.97	46.53	47.28
5308	NASDAQ	ANIK	Fri, Jul 25, 2014	47.62	48.07	47.52	47.82
5307	NASDAQ	ANIK	Thu, Jul 24, 2014	48.56	48.75	47.65	48.04
5306	NASDAQ	ANIK	Wed, Jul 23, 2014	48.20	48.76	47.97	48.42
5305	NASDAQ	ANIK	Tue, Jul 22, 2014	48.00	48.50	47.66	47.97
5304	NASDAQ	ANIK	Mon, Jul 21, 2014	47.55	48.48	47.52	47.92
5303	NASDAQ	ANIK	Fri, Jul 18, 2014	46.39	48.37	46.31	47.85
5302	NASDAQ	ANIK	Thu, Jul 17, 2014	47.78	48.30	46.32	46.45
5301	NASDAQ	ANIK	Wed, Jul 16, 2014	48.98	49.47	47.95	48.01
5300	NASDAQ	ANIK	Tue, Jul 15, 2014	50.47	50.64	48.00	48.65
5299	NASDAQ	ANIK	Mon, Jul 14, 2014	50.87	50.87	49.56	50.43
5298	NASDAQ	ANIK	Fri, Jul 11, 2014	48.70	50.89	47.81	49.99
5297	NASDAQ	ANIK	Thu, Jul 10, 2014	47.21	49.36	46.80	48.73
5296	NASDAQ	ANIK	Wed, Jul 9, 2014	47.78	48.71	47.08	48.40
5295	NASDAQ	ANIK	Tue, Jul 8, 2014	49.05	49.25	47.32	47.71
5294	NASDAQ	ANIK	Mon, Jul 7, 2014	49.10	49.73	48.12	48.99
5293	NASDAQ	ANIK	Thu, Jul 3, 2014	49.45	49.98	48.19	49.01
5292	NASDAQ	ANIK	Wed, Jul 2, 2014	48.62	50.33	48.62	49.33
5291	NASDAQ	ANIK	Tue, Jul 1, 2014	46.17	48.84	46.17	48.52
5290	NASDAQ	ANIK	Mon, Jun 30, 2014	46.80	46.99	46.25	46.33
5289	NASDAQ	ANIK	Fri, Jun 27, 2014	47.00	47.29	46.08	46.62
5288	NASDAQ	ANIK	Thu, Jun 26, 2014	46.49	47.19	45.54	47.03
5287	NASDAQ	ANIK	Wed, Jun 25, 2014	46.33	46.83	45.80	46.62
5286	NASDAQ	ANIK	Tue, Jun 24, 2014	46.18	47.92	46.05	46.65
5285	NASDAQ	ANIK	Mon, Jun 23, 2014	46.57	46.65	45.50	46.02
5284	NASDAQ	ANIK	Fri, Jun 20, 2014	45.91	46.62	45.29	46.40
5283	NASDAQ	ANIK	Thu, Jun 19, 2014	46.21	46.74	45.11	45.69
5282	NASDAQ	ANIK	Wed, Jun 18, 2014	45.45	46.45	45.25	46.21
5281	NASDAQ	ANIK	Tue, Jun 17, 2014	45.57	46.10	45.02	45.41
5280	NASDAQ	ANIK	Mon, Jun 16, 2014	45.00	46.11	44.50	45.80
5279	NASDAQ	ANIK	Fri, Jun 13, 2014	47.46	47.70	43.95	44.87
5278	NASDAQ	ANIK	Thu, Jun 12, 2014	47.71	48.62	46.99	47.37
5277	NASDAQ	ANIK	Wed, Jun 11, 2014	47.88	48.31	46.70	47.74
5276	NASDAQ	ANIK	Tue, Jun 10, 2014	48.84	49.52	47.65	48.10
5275	NASDAQ	ANIK	Mon, Jun 9, 2014	47.90	51.40	47.57	48.86
5274	NASDAQ	ANIK	Fri, Jun 6, 2014	48.46	48.67	47.65	47.83
5273	NASDAQ	ANIK	Thu, Jun 5, 2014	48.56	49.00	47.22	48.05
5272	NASDAQ	ANIK	Wed, Jun 4, 2014	47.09	48.50	46.61	48.03
5271	NASDAQ	ANIK	Tue, Jun 3, 2014	47.86	47.86	46.26	47.29
5270	NASDAQ	ANIK	Mon, Jun 2, 2014	47.19	47.53	45.06	47.40
5269	NASDAQ	ANIK	Fri, May 30, 2014	48.36	48.64	46.00	46.83
5268	NASDAQ	ANIK	Thu, May 29, 2014	46.80	49.21	46.53	48.15
5267	NASDAQ	ANIK	Wed, May 28, 2014	46.98	47.26	45.55	46.36
5266	NASDAQ	ANIK	Tue, May 27, 2014	46.03	47.85	46.01	46.90
5265	NASDAQ	ANIK	Fri, May 23, 2014	46.66	46.98	45.70	45.90
5264	NASDAQ	ANIK	Thu, May 22, 2014	45.82	47.47	45.66	46.50
5263	NASDAQ	ANIK	Wed, May 21, 2014	46.91	47.46	45.06	45.56
5262	NASDAQ	ANIK	Tue, May 20, 2014	47.89	47.99	46.00	46.70
5261	NASDAQ	ANIK	Mon, May 19, 2014	45.25	48.24	45.25	47.92
5260	NASDAQ	ANIK	Fri, May 16, 2014	46.37	46.46	44.66	45.37
5259	NASDAQ	ANIK	Thu, May 15, 2014	45.98	46.73	45.15	46.33
5258	NASDAQ	ANIK	Wed, May 14, 2014	46.50	47.50	45.67	46.45
5257	NASDAQ	ANIK	Tue, May 13, 2014	47.36	47.59	45.99	46.84
5256	NASDAQ	ANIK	Mon, May 12, 2014	47.82	48.60	46.92	47.12
5255	NASDAQ	ANIK	Fri, May 9, 2014	46.63	47.68	45.13	47.62
5254	NASDAQ	ANIK	Thu, May 8, 2014	45.97	48.27	45.33	46.53
5253	NASDAQ	ANIK	Wed, May 7, 2014	45.24	46.00	43.38	45.94
5252	NASDAQ	ANIK	Tue, May 6, 2014	47.36	49.37	44.98	45.18
5251	NASDAQ	ANIK	Mon, May 5, 2014	45.00	47.78	44.30	47.46
5250	NASDAQ	ANIK	Fri, May 2, 2014	44.55	45.99	43.75	45.27
5249	NASDAQ	ANIK	Thu, May 1, 2014	42.99	45.40	42.85	44.38
5248	NASDAQ	ANIK	Wed, Apr 30, 2014	41.08	42.91	39.67	42.75
5247	NASDAQ	ANIK	Tue, Apr 29, 2014	40.11	41.26	39.69	40.91
5246	NASDAQ	ANIK	Mon, Apr 28, 2014	39.93	40.63	38.74	39.69
5245	NASDAQ	ANIK	Fri, Apr 25, 2014	40.78	40.78	39.02	39.61
5244	NASDAQ	ANIK	Thu, Apr 24, 2014	41.38	41.38	39.52	40.86
5243	NASDAQ	ANIK	Wed, Apr 23, 2014	42.00	42.46	40.76	40.91
5242	NASDAQ	ANIK	Tue, Apr 22, 2014	40.10	43.31	40.10	42.06
5241	NASDAQ	ANIK	Mon, Apr 21, 2014	39.16	40.21	38.74	40.05
5240	NASDAQ	ANIK	Thu, Apr 17, 2014	39.03	40.00	38.00	39.23
5239	NASDAQ	ANIK	Wed, Apr 16, 2014	38.20	39.53	37.17	39.33
5238	NASDAQ	ANIK	Tue, Apr 15, 2014	39.09	39.46	35.62	37.71
5237	NASDAQ	ANIK	Mon, Apr 14, 2014	39.18	39.94	38.00	38.89
5236	NASDAQ	ANIK	Fri, Apr 11, 2014	39.00	39.86	38.00	38.60
5235	NASDAQ	ANIK	Thu, Apr 10, 2014	41.25	41.35	38.53	39.33
5234	NASDAQ	ANIK	Wed, Apr 9, 2014	38.57	41.56	38.57	41.22
5233	NASDAQ	ANIK	Tue, Apr 8, 2014	38.76	39.60	37.80	38.38
5232	NASDAQ	ANIK	Mon, Apr 7, 2014	38.88	39.66	38.00	38.88
5231	NASDAQ	ANIK	Fri, Apr 4, 2014	40.92	40.97	38.34	39.22
5230	NASDAQ	ANIK	Thu, Apr 3, 2014	42.05	42.07	40.00	40.67
5229	NASDAQ	ANIK	Wed, Apr 2, 2014	42.16	42.59	41.34	41.79
5228	NASDAQ	ANIK	Tue, Apr 1, 2014	41.10	43.00	41.10	42.11
5227	NASDAQ	ANIK	Mon, Mar 31, 2014	38.51	41.60	38.43	41.10
5226	NASDAQ	ANIK	Fri, Mar 28, 2014	39.85	40.44	37.83	38.41
5225	NASDAQ	ANIK	Thu, Mar 27, 2014	40.09	40.99	38.71	39.86
5224	NASDAQ	ANIK	Wed, Mar 26, 2014	41.73	41.87	39.82	40.25
5223	NASDAQ	ANIK	Tue, Mar 25, 2014	41.17	42.90	40.36	41.54
5222	NASDAQ	ANIK	Mon, Mar 24, 2014	42.76	43.13	39.09	40.86
5221	NASDAQ	ANIK	Fri, Mar 21, 2014	43.56	43.70	42.29	42.61
5220	NASDAQ	ANIK	Thu, Mar 20, 2014	43.01	43.74	42.73	43.15
5219	NASDAQ	ANIK	Wed, Mar 19, 2014	43.70	44.31	42.78	43.24
5218	NASDAQ	ANIK	Tue, Mar 18, 2014	42.32	44.40	41.97	43.53
5217	NASDAQ	ANIK	Mon, Mar 17, 2014	42.55	43.00	41.50	42.22
5216	NASDAQ	ANIK	Fri, Mar 14, 2014	40.95	42.70	40.78	42.40
5215	NASDAQ	ANIK	Thu, Mar 13, 2014	42.38	44.60	40.80	41.14
5214	NASDAQ	ANIK	Wed, Mar 12, 2014	41.60	42.44	41.21	42.00
5213	NASDAQ	ANIK	Tue, Mar 11, 2014	42.28	42.91	41.01	41.96
5212	NASDAQ	ANIK	Mon, Mar 10, 2014	41.80	42.72	41.60	42.03
5211	NASDAQ	ANIK	Fri, Mar 7, 2014	41.70	42.49	41.11	42.15
5210	NASDAQ	ANIK	Thu, Mar 6, 2014	42.13	42.42	40.57	41.27
5209	NASDAQ	ANIK	Wed, Mar 5, 2014	41.79	42.65	41.75	42.16
5208	NASDAQ	ANIK	Tue, Mar 4, 2014	42.25	43.15	41.91	42.76
5207	NASDAQ	ANIK	Mon, Mar 3, 2014	38.97	42.10	38.71	41.44
5206	NASDAQ	ANIK	Fri, Feb 28, 2014	43.73	43.75	38.51	39.37
5205	NASDAQ	ANIK	Thu, Feb 27, 2014	44.52	46.21	39.56	43.73
5204	NASDAQ	ANIK	Wed, Feb 26, 2014	44.20	52.49	43.50	45.90
5203	NASDAQ	ANIK	Tue, Feb 25, 2014	34.38	35.49	33.57	34.47
5202	NASDAQ	ANIK	Mon, Feb 24, 2014	34.74	35.53	34.35	34.48
5201	NASDAQ	ANIK	Fri, Feb 21, 2014	34.94	35.28	34.07	34.54
5200	NASDAQ	ANIK	Thu, Feb 20, 2014	32.75	34.78	32.56	34.70
5199	NASDAQ	ANIK	Wed, Feb 19, 2014	33.58	33.97	32.75	32.86
5198	NASDAQ	ANIK	Tue, Feb 18, 2014	32.23	33.71	31.82	33.57
5197	NASDAQ	ANIK	Fri, Feb 14, 2014	32.20	32.77	31.78	32.04
5196	NASDAQ	ANIK	Thu, Feb 13, 2014	32.28	33.04	31.89	32.20
5195	NASDAQ	ANIK	Wed, Feb 12, 2014	31.07	32.91	30.51	32.72
5194	NASDAQ	ANIK	Tue, Feb 11, 2014	31.51	31.51	30.20	31.07
5193	NASDAQ	ANIK	Mon, Feb 10, 2014	31.36	31.77	30.37	31.37
5192	NASDAQ	ANIK	Fri, Feb 7, 2014	30.35	31.46	30.00	31.26
5191	NASDAQ	ANIK	Thu, Feb 6, 2014	29.72	31.07	29.72	30.25
5190	NASDAQ	ANIK	Wed, Feb 5, 2014	30.89	31.00	28.79	29.50
5189	NASDAQ	ANIK	Tue, Feb 4, 2014	29.76	31.96	29.00	31.36
5188	NASDAQ	ANIK	Mon, Feb 3, 2014	32.93	33.12	29.06	29.48
5187	NASDAQ	ANIK	Fri, Jan 31, 2014	32.53	33.60	32.01	33.27
5186	NASDAQ	ANIK	Thu, Jan 30, 2014	33.40	34.28	33.01	33.48
5185	NASDAQ	ANIK	Wed, Jan 29, 2014	33.60	33.61	32.10	33.08
5184	NASDAQ	ANIK	Tue, Jan 28, 2014	31.98	34.56	31.92	33.99
5183	NASDAQ	ANIK	Mon, Jan 27, 2014	34.20	34.59	30.80	32.02
5182	NASDAQ	ANIK	Fri, Jan 24, 2014	35.72	36.09	33.68	34.46
5181	NASDAQ	ANIK	Wed, Jan 22, 2014	38.00	38.31	37.18	37.43
5180	NASDAQ	ANIK	Tue, Jan 21, 2014	37.50	38.22	36.85	37.92
5179	NASDAQ	ANIK	Fri, Jan 17, 2014	38.86	39.31	36.85	37.39
5178	NASDAQ	ANIK	Thu, Jan 16, 2014	38.69	39.40	38.03	38.98
5177	NASDAQ	ANIK	Wed, Jan 15, 2014	38.30	38.75	37.56	38.61
5176	NASDAQ	ANIK	Tue, Jan 14, 2014	36.00	38.00	35.95	37.69
5175	NASDAQ	ANIK	Mon, Jan 13, 2014	36.81	39.00	35.30	35.92
5174	NASDAQ	ANIK	Fri, Jan 10, 2014	35.36	36.45	34.77	36.35
5173	NASDAQ	ANIK	Thu, Jan 9, 2014	35.39	35.95	34.63	35.27
5172	NASDAQ	ANIK	Wed, Jan 8, 2014	34.75	35.19	34.51	35.02
5171	NASDAQ	ANIK	Tue, Jan 7, 2014	35.53	36.14	34.46	34.75
5170	NASDAQ	ANIK	Mon, Jan 6, 2014	34.34	35.49	34.12	35.36
5169	NASDAQ	ANIK	Fri, Jan 3, 2014	33.34	35.40	33.25	34.35
5168	NASDAQ	ANIK	Thu, Jan 2, 2014	37.41	37.69	34.11	34.99
5167	NASDAQ	ANIK	Tue, Dec 31, 2013	37.42	38.46	37.31	38.16
5166	NASDAQ	ANIK	Mon, Dec 30, 2013	36.69	37.97	36.69	37.40
5165	NASDAQ	ANIK	Fri, Dec 27, 2013	37.74	37.74	36.39	36.69
5164	NASDAQ	ANIK	Thu, Dec 26, 2013	38.49	38.68	37.00	37.67
5163	NASDAQ	ANIK	Tue, Dec 24, 2013	37.52	38.38	37.27	38.09
5162	NASDAQ	ANIK	Mon, Dec 23, 2013	36.48	37.50	36.35	37.02
5161	NASDAQ	ANIK	Fri, Dec 20, 2013	35.90	36.32	35.05	36.05
5160	NASDAQ	ANIK	Thu, Dec 19, 2013	34.50	36.04	34.21	35.69
5159	NASDAQ	ANIK	Wed, Dec 18, 2013	34.20	34.78	33.25	34.50
5158	NASDAQ	ANIK	Tue, Dec 17, 2013	34.06	34.37	33.48	34.23
5157	NASDAQ	ANIK	Mon, Dec 16, 2013	34.40	34.91	33.61	33.94
5156	NASDAQ	ANIK	Fri, Dec 13, 2013	33.21	34.48	32.99	34.24
5155	NASDAQ	ANIK	Thu, Dec 12, 2013	33.10	33.95	33.01	33.14
5154	NASDAQ	ANIK	Wed, Dec 11, 2013	34.40	34.72	32.43	33.15
5153	NASDAQ	ANIK	Tue, Dec 10, 2013	33.63	34.68	33.59	34.40
5152	NASDAQ	ANIK	Mon, Dec 9, 2013	34.67	34.99	32.88	33.63
5151	NASDAQ	ANIK	Fri, Dec 6, 2013	35.01	35.94	34.06	34.51
5150	NASDAQ	ANIK	Thu, Dec 5, 2013	37.36	37.68	34.50	34.78
5149	NASDAQ	ANIK	Wed, Dec 4, 2013	35.32	37.60	35.15	37.19
5148	NASDAQ	ANIK	Tue, Dec 3, 2013	35.47	36.11	34.88	35.65
5147	NASDAQ	ANIK	Mon, Dec 2, 2013	34.74	36.07	34.52	35.47
5146	NASDAQ	ANIK	Fri, Nov 29, 2013	34.63	34.96	33.90	34.35
5145	NASDAQ	ANIK	Wed, Nov 27, 2013	34.00	34.46	33.43	34.30
5144	NASDAQ	ANIK	Tue, Nov 26, 2013	33.19	34.47	32.75	33.87
5143	NASDAQ	ANIK	Mon, Nov 25, 2013	31.50	32.70	31.41	32.60
5142	NASDAQ	ANIK	Fri, Nov 22, 2013	30.99	31.14	30.23	30.39
5141	NASDAQ	ANIK	Thu, Nov 21, 2013	31.46	31.69	30.77	30.87
5140	NASDAQ	ANIK	Wed, Nov 20, 2013	31.21	31.99	30.78	31.22
5139	NASDAQ	ANIK	Tue, Nov 19, 2013	31.00	31.56	30.51	30.87
5138	NASDAQ	ANIK	Mon, Nov 18, 2013	31.54	32.32	30.82	31.00
5137	NASDAQ	ANIK	Fri, Nov 15, 2013	30.96	31.31	30.75	31.25
5136	NASDAQ	ANIK	Thu, Nov 14, 2013	31.34	31.90	30.50	30.82
5135	NASDAQ	ANIK	Wed, Nov 13, 2013	31.42	31.87	31.05	31.23
5134	NASDAQ	ANIK	Tue, Nov 12, 2013	30.80	31.70	30.54	31.60
5133	NASDAQ	ANIK	Mon, Nov 11, 2013	31.07	31.60	30.35	30.79
5132	NASDAQ	ANIK	Fri, Nov 8, 2013	28.88	31.38	28.88	31.00
5131	NASDAQ	ANIK	Thu, Nov 7, 2013	30.72	30.80	28.68	28.87
5130	NASDAQ	ANIK	Wed, Nov 6, 2013	30.93	31.42	29.88	30.44
5129	NASDAQ	ANIK	Tue, Nov 5, 2013	30.16	31.30	29.71	30.56
5128	NASDAQ	ANIK	Mon, Nov 4, 2013	29.77	30.65	28.95	30.36
5127	NASDAQ	ANIK	Fri, Nov 1, 2013	30.40	30.75	28.92	29.63
5126	NASDAQ	ANIK	Thu, Oct 31, 2013	29.17	31.03	27.10	29.87
5125	NASDAQ	ANIK	Wed, Oct 30, 2013	28.16	28.17	26.54	26.67
5124	NASDAQ	ANIK	Tue, Oct 29, 2013	27.30	28.20	27.13	28.04
5123	NASDAQ	ANIK	Mon, Oct 28, 2013	27.89	27.92	26.98	27.28
5122	NASDAQ	ANIK	Fri, Oct 25, 2013	28.09	28.12	27.45	27.74
5121	NASDAQ	ANIK	Thu, Oct 24, 2013	27.49	28.47	27.29	27.95
5120	NASDAQ	ANIK	Wed, Oct 23, 2013	26.44	27.48	26.16	27.32
5119	NASDAQ	ANIK	Tue, Oct 22, 2013	27.55	28.15	26.33	26.77
5118	NASDAQ	ANIK	Mon, Oct 21, 2013	29.16	29.33	27.25	27.47
5117	NASDAQ	ANIK	Fri, Oct 18, 2013	27.00	29.17	27.00	28.62
5116	NASDAQ	ANIK	Thu, Oct 17, 2013	25.02	26.95	25.02	26.68
5115	NASDAQ	ANIK	Wed, Oct 16, 2013	25.10	25.45	25.00	25.07
5114	NASDAQ	ANIK	Tue, Oct 15, 2013	25.20	25.27	24.85	24.93
5113	NASDAQ	ANIK	Mon, Oct 14, 2013	25.14	25.45	24.95	25.23
5112	NASDAQ	ANIK	Fri, Oct 11, 2013	24.85	25.41	24.31	25.25
5111	NASDAQ	ANIK	Thu, Oct 10, 2013	24.42	25.00	24.35	24.69
5110	NASDAQ	ANIK	Wed, Oct 9, 2013	23.68	24.41	23.28	23.91
5109	NASDAQ	ANIK	Tue, Oct 8, 2013	24.91	25.16	23.26	23.64
5108	NASDAQ	ANIK	Mon, Oct 7, 2013	24.97	25.26	24.90	25.01
5107	NASDAQ	ANIK	Fri, Oct 4, 2013	24.99	25.82	24.97	25.31
5106	NASDAQ	ANIK	Thu, Oct 3, 2013	25.37	25.37	24.98	25.06
5105	NASDAQ	ANIK	Wed, Oct 2, 2013	24.57	25.50	24.52	25.46
5104	NASDAQ	ANIK	Tue, Oct 1, 2013	23.89	25.04	23.88	24.91
5103	NASDAQ	ANIK	Mon, Sep 30, 2013	24.08	24.29	23.70	23.89
5102	NASDAQ	ANIK	Fri, Sep 27, 2013	24.40	24.90	24.14	24.50
5101	NASDAQ	ANIK	Thu, Sep 26, 2013	24.34	24.62	24.12	24.53
5100	NASDAQ	ANIK	Wed, Sep 25, 2013	25.14	25.37	24.23	24.31
5099	NASDAQ	ANIK	Tue, Sep 24, 2013	24.54	25.39	24.31	25.07
5098	NASDAQ	ANIK	Mon, Sep 23, 2013	23.88	24.70	23.46	24.53
5097	NASDAQ	ANIK	Fri, Sep 20, 2013	24.33	24.33	23.62	23.82
5096	NASDAQ	ANIK	Thu, Sep 19, 2013	24.16	24.29	23.59	24.27
5095	NASDAQ	ANIK	Wed, Sep 18, 2013	24.31	24.45	23.73	24.16
5094	NASDAQ	ANIK	Tue, Sep 17, 2013	23.96	24.32	23.67	24.25
5093	NASDAQ	ANIK	Mon, Sep 16, 2013	24.34	24.35	23.85	23.99
5092	NASDAQ	ANIK	Fri, Sep 13, 2013	23.97	24.36	23.38	23.96
5091	NASDAQ	ANIK	Thu, Sep 12, 2013	25.18	25.22	23.92	23.94
5090	NASDAQ	ANIK	Wed, Sep 11, 2013	24.73	25.70	24.73	25.17
5089	NASDAQ	ANIK	Tue, Sep 10, 2013	24.74	25.00	24.50	24.80
5088	NASDAQ	ANIK	Mon, Sep 9, 2013	24.40	24.88	24.00	24.47
5087	NASDAQ	ANIK	Fri, Sep 6, 2013	23.97	24.40	23.56	24.17
5086	NASDAQ	ANIK	Thu, Sep 5, 2013	23.81	23.91	23.33	23.72
5085	NASDAQ	ANIK	Wed, Sep 4, 2013	24.30	24.40	23.74	23.88
5084	NASDAQ	ANIK	Tue, Sep 3, 2013	23.47	24.49	23.20	24.26
5083	NASDAQ	ANIK	Fri, Aug 30, 2013	23.40	23.58	22.87	23.14
5082	NASDAQ	ANIK	Thu, Aug 29, 2013	23.00	23.80	22.90	23.50
5081	NASDAQ	ANIK	Wed, Aug 28, 2013	23.00	23.35	22.85	23.09
5080	NASDAQ	ANIK	Tue, Aug 27, 2013	23.77	23.88	22.90	23.00
5079	NASDAQ	ANIK	Mon, Aug 26, 2013	24.10	24.47	23.85	24.16
5078	NASDAQ	ANIK	Fri, Aug 23, 2013	24.39	24.49	23.60	24.02
5077	NASDAQ	ANIK	Thu, Aug 22, 2013	23.70	24.40	23.56	24.21
5076	NASDAQ	ANIK	Wed, Aug 21, 2013	23.20	24.13	23.00	23.50
5075	NASDAQ	ANIK	Tue, Aug 20, 2013	22.56	23.34	22.14	23.27
5074	NASDAQ	ANIK	Mon, Aug 19, 2013	22.13	22.60	22.11	22.44
5073	NASDAQ	ANIK	Fri, Aug 16, 2013	22.77	23.04	22.09	22.16
5072	NASDAQ	ANIK	Thu, Aug 15, 2013	22.89	23.26	22.46	22.88
5071	NASDAQ	ANIK	Wed, Aug 14, 2013	23.50	23.77	23.05	23.14
5070	NASDAQ	ANIK	Tue, Aug 13, 2013	23.10	23.50	22.60	23.42
5069	NASDAQ	ANIK	Mon, Aug 12, 2013	23.01	23.26	22.64	22.92
5068	NASDAQ	ANIK	Fri, Aug 9, 2013	23.63	23.70	22.91	23.17
5067	NASDAQ	ANIK	Thu, Aug 8, 2013	23.72	23.94	23.30	23.63
5066	NASDAQ	ANIK	Wed, Aug 7, 2013	25.50	25.50	22.89	22.92
5065	NASDAQ	ANIK	Tue, Aug 6, 2013	26.68	27.58	26.67	27.05
5064	NASDAQ	ANIK	Mon, Aug 5, 2013	27.07	27.10	26.05	26.77
5063	NASDAQ	ANIK	Fri, Aug 2, 2013	24.64	27.80	24.54	27.28
5062	NASDAQ	ANIK	Thu, Aug 1, 2013	23.52	25.90	23.51	24.32
5061	NASDAQ	ANIK	Wed, Jul 31, 2013	20.01	20.51	19.94	20.11
5060	NASDAQ	ANIK	Tue, Jul 30, 2013	20.57	20.68	19.77	19.95
5059	NASDAQ	ANIK	Mon, Jul 29, 2013	20.85	21.16	20.31	20.44
5058	NASDAQ	ANIK	Fri, Jul 26, 2013	20.62	21.05	20.25	20.72
5057	NASDAQ	ANIK	Thu, Jul 25, 2013	19.60	21.20	19.55	20.61
5056	NASDAQ	ANIK	Wed, Jul 24, 2013	19.92	19.95	19.55	19.60
5055	NASDAQ	ANIK	Tue, Jul 23, 2013	19.96	19.99	19.61	19.76
5054	NASDAQ	ANIK	Mon, Jul 22, 2013	19.58	19.96	19.50	19.75
5053	NASDAQ	ANIK	Fri, Jul 19, 2013	19.00	19.76	18.70	19.46
5052	NASDAQ	ANIK	Thu, Jul 18, 2013	20.02	20.02	19.00	19.06
5051	NASDAQ	ANIK	Wed, Jul 17, 2013	19.38	20.02	19.27	20.02
5050	NASDAQ	ANIK	Tue, Jul 16, 2013	21.37	21.40	18.71	19.05
5049	NASDAQ	ANIK	Mon, Jul 15, 2013	20.09	21.93	20.00	21.19
5048	NASDAQ	ANIK	Fri, Jul 12, 2013	20.00	20.18	19.88	20.00
5047	NASDAQ	ANIK	Thu, Jul 11, 2013	19.63	19.97	19.53	19.90
5046	NASDAQ	ANIK	Wed, Jul 10, 2013	18.79	19.49	18.78	19.25
5045	NASDAQ	ANIK	Tue, Jul 9, 2013	18.29	19.00	18.03	18.94
5044	NASDAQ	ANIK	Mon, Jul 8, 2013	18.23	18.30	17.87	18.03
5043	NASDAQ	ANIK	Fri, Jul 5, 2013	18.00	18.06	17.75	18.04
5042	NASDAQ	ANIK	Wed, Jul 3, 2013	17.80	18.11	17.77	17.95
5041	NASDAQ	ANIK	Tue, Jul 2, 2013	17.35	18.00	17.22	17.74
5040	NASDAQ	ANIK	Mon, Jul 1, 2013	17.11	17.81	17.02	17.31
5039	NASDAQ	ANIK	Fri, Jun 28, 2013	16.55	17.11	16.53	17.00
5038	NASDAQ	ANIK	Thu, Jun 27, 2013	16.64	16.87	16.45	16.81
5037	NASDAQ	ANIK	Wed, Jun 26, 2013	16.82	16.90	16.45	16.62
5036	NASDAQ	ANIK	Tue, Jun 25, 2013	16.93	17.02	16.36	16.70
5035	NASDAQ	ANIK	Mon, Jun 24, 2013	17.16	17.16	16.45	16.75
5034	NASDAQ	ANIK	Fri, Jun 21, 2013	16.81	17.47	16.55	17.27
5033	NASDAQ	ANIK	Thu, Jun 20, 2013	17.21	17.21	16.25	16.76
5032	NASDAQ	ANIK	Wed, Jun 19, 2013	17.72	18.07	17.00	17.54
5031	NASDAQ	ANIK	Tue, Jun 18, 2013	16.65	17.78	16.47	17.55
5030	NASDAQ	ANIK	Mon, Jun 17, 2013	15.93	16.89	15.77	16.55
5029	NASDAQ	ANIK	Fri, Jun 14, 2013	15.84	15.96	15.30	15.68
5028	NASDAQ	ANIK	Thu, Jun 13, 2013	15.26	15.86	15.26	15.73
5027	NASDAQ	ANIK	Wed, Jun 12, 2013	16.27	16.42	15.30	15.30
5026	NASDAQ	ANIK	Tue, Jun 11, 2013	15.30	16.44	15.30	16.10
5025	NASDAQ	ANIK	Mon, Jun 10, 2013	15.24	15.56	14.88	15.48
5024	NASDAQ	ANIK	Fri, Jun 7, 2013	15.13	15.36	14.80	15.33
5023	NASDAQ	ANIK	Thu, Jun 6, 2013	14.51	14.98	14.20	14.97
5022	NASDAQ	ANIK	Wed, Jun 5, 2013	14.57	14.85	14.39	14.55
5021	NASDAQ	ANIK	Tue, Jun 4, 2013	14.94	15.12	14.37	14.58
5020	NASDAQ	ANIK	Mon, Jun 3, 2013	14.85	15.22	14.76	14.97
5019	NASDAQ	ANIK	Fri, May 31, 2013	15.30	15.30	14.69	14.76
5018	NASDAQ	ANIK	Thu, May 30, 2013	15.19	15.59	15.11	15.39
5017	NASDAQ	ANIK	Wed, May 29, 2013	14.87	15.14	14.80	15.07
5016	NASDAQ	ANIK	Tue, May 28, 2013	14.50	14.92	14.37	14.92
5015	NASDAQ	ANIK	Fri, May 24, 2013	14.04	14.20	14.00	14.18
5014	NASDAQ	ANIK	Thu, May 23, 2013	13.63	14.05	13.36	14.03
5013	NASDAQ	ANIK	Wed, May 22, 2013	14.52	14.66	13.60	13.75
5012	NASDAQ	ANIK	Tue, May 21, 2013	14.35	14.68	14.19	14.45
5011	NASDAQ	ANIK	Mon, May 20, 2013	14.43	14.75	14.30	14.39
5010	NASDAQ	ANIK	Fri, May 17, 2013	14.18	14.46	14.07	14.40
5009	NASDAQ	ANIK	Thu, May 16, 2013	14.01	14.31	14.01	14.15
5008	NASDAQ	ANIK	Wed, May 15, 2013	14.09	14.24	14.03	14.14
5007	NASDAQ	ANIK	Tue, May 14, 2013	13.97	14.10	13.82	14.10
5006	NASDAQ	ANIK	Mon, May 13, 2013	13.98	14.09	13.76	13.90
5005	NASDAQ	ANIK	Fri, May 10, 2013	13.95	14.10	13.95	14.01
5004	NASDAQ	ANIK	Thu, May 9, 2013	13.79	13.99	13.77	13.94
5003	NASDAQ	ANIK	Wed, May 8, 2013	13.50	13.93	13.50	13.88
5002	NASDAQ	ANIK	Tue, May 7, 2013	12.99	13.53	12.99	13.51
5001	NASDAQ	ANIK	Mon, May 6, 2013	12.91	13.24	12.73	13.16
5000	NASDAQ	ANIK	Fri, May 3, 2013	12.40	13.08	12.40	12.84
4999	NASDAQ	ANIK	Thu, May 2, 2013	13.30	13.97	13.04	13.11
4998	NASDAQ	ANIK	Wed, May 1, 2013	13.33	13.50	12.90	12.99
4997	NASDAQ	ANIK	Tue, Apr 30, 2013	12.67	13.44	12.58	13.35
4996	NASDAQ	ANIK	Mon, Apr 29, 2013	12.38	12.76	12.36	12.70
4995	NASDAQ	ANIK	Fri, Apr 26, 2013	12.62	12.68	12.26	12.33
4994	NASDAQ	ANIK	Thu, Apr 25, 2013	12.49	12.74	12.36	12.64
4993	NASDAQ	ANIK	Wed, Apr 24, 2013	12.68	12.75	12.38	12.45
4992	NASDAQ	ANIK	Tue, Apr 23, 2013	12.81	12.86	12.46	12.65
4991	NASDAQ	ANIK	Mon, Apr 22, 2013	12.88	12.88	12.50	12.71
4990	NASDAQ	ANIK	Fri, Apr 19, 2013	12.53	12.91	12.53	12.88
4989	NASDAQ	ANIK	Thu, Apr 18, 2013	12.95	12.95	12.28	12.49
4988	NASDAQ	ANIK	Wed, Apr 17, 2013	12.97	13.16	12.26	12.93
4987	NASDAQ	ANIK	Tue, Apr 16, 2013	12.61	13.27	12.57	13.14
4986	NASDAQ	ANIK	Mon, Apr 15, 2013	13.25	13.48	12.38	12.51
4985	NASDAQ	ANIK	Fri, Apr 12, 2013	13.40	13.72	13.40	13.51
4984	NASDAQ	ANIK	Thu, Apr 11, 2013	13.65	13.76	13.40	13.46
4983	NASDAQ	ANIK	Wed, Apr 10, 2013	13.74	13.81	13.60	13.69
4982	NASDAQ	ANIK	Tue, Apr 9, 2013	13.98	13.98	13.53	13.69
4981	NASDAQ	ANIK	Mon, Apr 8, 2013	13.85	13.91	13.61	13.91
4980	NASDAQ	ANIK	Fri, Apr 5, 2013	13.92	14.05	13.74	13.79
4979	NASDAQ	ANIK	Thu, Apr 4, 2013	13.81	14.07	13.77	14.04
4978	NASDAQ	ANIK	Wed, Apr 3, 2013	14.54	14.54	13.79	13.82
4977	NASDAQ	ANIK	Tue, Apr 2, 2013	14.61	14.96	14.22	14.59
4976	NASDAQ	ANIK	Mon, Apr 1, 2013	14.55	15.08	14.53	14.59
4975	NASDAQ	ANIK	Thu, Mar 28, 2013	14.28	14.55	14.25	14.52
4974	NASDAQ	ANIK	Wed, Mar 27, 2013	14.06	14.40	14.03	14.24
4973	NASDAQ	ANIK	Tue, Mar 26, 2013	14.15	14.23	13.87	14.01
4972	NASDAQ	ANIK	Mon, Mar 25, 2013	14.26	14.35	13.83	14.04
4971	NASDAQ	ANIK	Fri, Mar 22, 2013	14.27	14.30	14.18	14.23
4970	NASDAQ	ANIK	Thu, Mar 21, 2013	14.45	14.48	14.01	14.25
4969	NASDAQ	ANIK	Wed, Mar 20, 2013	13.82	14.46	13.60	14.45
4968	NASDAQ	ANIK	Tue, Mar 19, 2013	13.69	13.92	13.59	13.63
4967	NASDAQ	ANIK	Mon, Mar 18, 2013	13.33	13.84	13.25	13.69
4966	NASDAQ	ANIK	Fri, Mar 15, 2013	14.14	14.14	13.21	13.60
4965	NASDAQ	ANIK	Thu, Mar 14, 2013	14.05	14.24	13.89	14.07
4964	NASDAQ	ANIK	Wed, Mar 13, 2013	14.37	14.38	14.02	14.08
4963	NASDAQ	ANIK	Tue, Mar 12, 2013	14.15	14.58	13.94	14.39
4962	NASDAQ	ANIK	Mon, Mar 11, 2013	14.02	14.25	13.94	14.13
4961	NASDAQ	ANIK	Fri, Mar 8, 2013	13.95	14.13	13.89	14.09
4960	NASDAQ	ANIK	Thu, Mar 7, 2013	13.97	14.01	13.86	13.88
4959	NASDAQ	ANIK	Wed, Mar 6, 2013	13.97	14.05	13.65	13.90
4958	NASDAQ	ANIK	Tue, Mar 5, 2013	14.18	14.19	13.56	13.95
4957	NASDAQ	ANIK	Mon, Mar 4, 2013	13.03	14.34	12.98	14.13
4956	NASDAQ	ANIK	Fri, Mar 1, 2013	12.50	13.20	11.89	13.03
4955	NASDAQ	ANIK	Thu, Feb 28, 2013	11.36	12.84	11.35	12.45
4954	NASDAQ	ANIK	Wed, Feb 27, 2013	10.64	10.76	10.57	10.71
4953	NASDAQ	ANIK	Tue, Feb 26, 2013	10.59	10.69	10.50	10.68
4952	NASDAQ	ANIK	Mon, Feb 25, 2013	10.76	10.76	10.53	10.56
4951	NASDAQ	ANIK	Fri, Feb 22, 2013	10.64	10.78	10.50	10.70
4950	NASDAQ	ANIK	Thu, Feb 21, 2013	10.62	10.69	10.53	10.59
4949	NASDAQ	ANIK	Wed, Feb 20, 2013	10.83	10.83	10.51	10.62
4948	NASDAQ	ANIK	Tue, Feb 19, 2013	10.93	10.93	10.80	10.86
4947	NASDAQ	ANIK	Fri, Feb 15, 2013	10.91	10.97	10.80	10.93
4946	NASDAQ	ANIK	Thu, Feb 14, 2013	10.86	10.92	10.60	10.89
4945	NASDAQ	ANIK	Wed, Feb 13, 2013	10.93	10.96	10.82	10.89
4944	NASDAQ	ANIK	Tue, Feb 12, 2013	10.90	10.96	10.83	10.90
4943	NASDAQ	ANIK	Mon, Feb 11, 2013	10.74	10.91	10.65	10.88
4942	NASDAQ	ANIK	Fri, Feb 8, 2013	10.72	10.75	10.61	10.70
4941	NASDAQ	ANIK	Thu, Feb 7, 2013	10.81	10.83	10.61	10.68
4940	NASDAQ	ANIK	Wed, Feb 6, 2013	10.61	10.85	10.57	10.83
4939	NASDAQ	ANIK	Tue, Feb 5, 2013	10.67	10.69	10.55	10.69
4938	NASDAQ	ANIK	Mon, Feb 4, 2013	10.72	10.73	10.53	10.63
4937	NASDAQ	ANIK	Fri, Feb 1, 2013	10.70	10.85	10.53	10.79
4936	NASDAQ	ANIK	Thu, Jan 31, 2013	10.65	10.65	10.49	10.62
4935	NASDAQ	ANIK	Wed, Jan 30, 2013	10.86	10.86	10.55	10.65
4934	NASDAQ	ANIK	Tue, Jan 29, 2013	10.82	10.94	10.68	10.87
4933	NASDAQ	ANIK	Mon, Jan 28, 2013	10.55	10.90	10.48	10.82
4932	NASDAQ	ANIK	Fri, Jan 25, 2013	10.45	10.66	10.40	10.55
4931	NASDAQ	ANIK	Thu, Jan 24, 2013	10.64	10.72	10.35	10.41
4930	NASDAQ	ANIK	Wed, Jan 23, 2013	10.70	10.83	10.63	10.65
4929	NASDAQ	ANIK	Tue, Jan 22, 2013	10.35	10.78	10.29	10.73
4928	NASDAQ	ANIK	Fri, Jan 18, 2013	10.25	10.45	10.25	10.33
4927	NASDAQ	ANIK	Thu, Jan 17, 2013	10.33	10.39	10.18	10.29
4926	NASDAQ	ANIK	Wed, Jan 16, 2013	10.26	10.40	10.18	10.32
4925	NASDAQ	ANIK	Tue, Jan 15, 2013	10.18	10.36	10.18	10.34
4924	NASDAQ	ANIK	Mon, Jan 14, 2013	10.25	10.25	10.15	10.22
4923	NASDAQ	ANIK	Fri, Jan 11, 2013	10.23	10.38	10.17	10.31
4922	NASDAQ	ANIK	Thu, Jan 10, 2013	10.41	10.41	10.17	10.31
4921	NASDAQ	ANIK	Wed, Jan 9, 2013	10.43	10.47	10.26	10.38
4920	NASDAQ	ANIK	Tue, Jan 8, 2013	10.25	10.45	10.10	10.40
4919	NASDAQ	ANIK	Mon, Jan 7, 2013	10.63	10.63	10.12	10.26
4918	NASDAQ	ANIK	Fri, Jan 4, 2013	11.21	11.36	11.10	11.15
4917	NASDAQ	ANIK	Thu, Jan 3, 2013	10.89	11.35	10.62	11.18
4916	NASDAQ	ANIK	Wed, Jan 2, 2013	10.12	10.98	10.00	10.87
4915	NASDAQ	ANIK	Mon, Dec 31, 2012	9.60	9.98	9.48	9.94
4914	NASDAQ	ANIK	Fri, Dec 28, 2012	9.48	9.66	9.48	9.60
4913	NASDAQ	ANIK	Thu, Dec 27, 2012	9.75	9.85	9.44	9.60
4912	NASDAQ	ANIK	Wed, Dec 26, 2012	9.63	9.83	9.61	9.74
4911	NASDAQ	ANIK	Mon, Dec 24, 2012	9.80	9.80	9.52	9.61
4910	NASDAQ	ANIK	Fri, Dec 21, 2012	9.67	9.81	9.45	9.72
4909	NASDAQ	ANIK	Thu, Dec 20, 2012	9.92	9.96	9.67	9.73
4908	NASDAQ	ANIK	Wed, Dec 19, 2012	9.96	10.15	9.67	10.01
4907	NASDAQ	ANIK	Tue, Dec 18, 2012	10.21	10.40	9.91	9.94
4906	NASDAQ	ANIK	Mon, Dec 17, 2012	9.86	10.25	9.55	10.19
4905	NASDAQ	ANIK	Fri, Dec 14, 2012	9.79	9.90	9.72	9.89
4904	NASDAQ	ANIK	Thu, Dec 13, 2012	9.88	9.97	9.76	9.80
4903	NASDAQ	ANIK	Wed, Dec 12, 2012	9.93	10.02	9.82	9.91
4902	NASDAQ	ANIK	Tue, Dec 11, 2012	9.80	9.97	9.72	9.93
4901	NASDAQ	ANIK	Mon, Dec 10, 2012	9.66	9.85	9.60	9.76
4900	NASDAQ	ANIK	Fri, Dec 7, 2012	9.50	9.68	9.50	9.67
4899	NASDAQ	ANIK	Thu, Dec 6, 2012	9.36	9.65	9.34	9.50
4898	NASDAQ	ANIK	Wed, Dec 5, 2012	9.94	10.01	9.13	9.42
4897	NASDAQ	ANIK	Tue, Dec 4, 2012	12.01	12.44	11.80	11.95
4896	NASDAQ	ANIK	Mon, Dec 3, 2012	11.89	12.11	11.30	11.95
4895	NASDAQ	ANIK	Fri, Nov 30, 2012	11.84	11.94	11.39	11.83
4894	NASDAQ	ANIK	Thu, Nov 29, 2012	11.53	12.15	11.42	11.85
4893	NASDAQ	ANIK	Wed, Nov 28, 2012	10.88	11.59	10.65	11.51
4892	NASDAQ	ANIK	Tue, Nov 27, 2012	10.57	11.11	10.54	10.90
4891	NASDAQ	ANIK	Mon, Nov 26, 2012	10.69	10.83	10.35	10.55
4890	NASDAQ	ANIK	Fri, Nov 23, 2012	10.70	10.75	10.58	10.67
4889	NASDAQ	ANIK	Wed, Nov 21, 2012	10.50	10.65	10.46	10.64
4888	NASDAQ	ANIK	Tue, Nov 20, 2012	10.44	10.80	10.44	10.49
4887	NASDAQ	ANIK	Mon, Nov 19, 2012	10.46	10.74	10.27	10.50
4886	NASDAQ	ANIK	Fri, Nov 16, 2012	10.78	10.78	10.26	10.46
4885	NASDAQ	ANIK	Thu, Nov 15, 2012	11.39	11.50	10.76	10.82
4884	NASDAQ	ANIK	Wed, Nov 14, 2012	11.50	11.82	11.33	11.44
4883	NASDAQ	ANIK	Tue, Nov 13, 2012	11.39	11.78	11.31	11.51
4882	NASDAQ	ANIK	Mon, Nov 12, 2012	11.26	11.56	11.14	11.44
4881	NASDAQ	ANIK	Fri, Nov 9, 2012	11.19	11.54	11.12	11.30
4880	NASDAQ	ANIK	Thu, Nov 8, 2012	11.14	11.63	11.14	11.29
4879	NASDAQ	ANIK	Wed, Nov 7, 2012	11.21	11.21	10.75	11.12
4878	NASDAQ	ANIK	Tue, Nov 6, 2012	11.00	11.45	10.93	11.32
4877	NASDAQ	ANIK	Mon, Nov 5, 2012	10.99	11.15	10.80	11.01
4876	NASDAQ	ANIK	Fri, Nov 2, 2012	11.10	11.48	10.81	10.85
4875	NASDAQ	ANIK	Thu, Nov 1, 2012	11.19	11.35	10.87	10.98
4874	NASDAQ	ANIK	Wed, Oct 31, 2012	11.98	11.98	10.68	11.21
4873	NASDAQ	ANIK	Fri, Oct 26, 2012	12.06	12.17	11.97	12.15
4872	NASDAQ	ANIK	Thu, Oct 25, 2012	12.06	12.33	11.91	12.02
4871	NASDAQ	ANIK	Wed, Oct 24, 2012	12.12	12.19	11.90	12.02
4870	NASDAQ	ANIK	Tue, Oct 23, 2012	12.13	12.20	12.01	12.11
4869	NASDAQ	ANIK	Mon, Oct 22, 2012	12.17	12.36	12.10	12.31
4868	NASDAQ	ANIK	Fri, Oct 19, 2012	13.15	13.40	12.09	12.17
4867	NASDAQ	ANIK	Thu, Oct 18, 2012	13.35	13.45	12.00	13.16
4866	NASDAQ	ANIK	Wed, Oct 17, 2012	13.06	13.32	13.06	13.32
4865	NASDAQ	ANIK	Tue, Oct 16, 2012	13.20	13.25	12.93	13.06
4864	NASDAQ	ANIK	Mon, Oct 15, 2012	13.22	13.22	12.90	13.15
4863	NASDAQ	ANIK	Fri, Oct 12, 2012	13.27	13.50	13.12	13.15
4862	NASDAQ	ANIK	Thu, Oct 11, 2012	13.90	14.00	13.11	13.34
4861	NASDAQ	ANIK	Wed, Oct 10, 2012	14.10	14.25	13.64	13.83
4860	NASDAQ	ANIK	Tue, Oct 9, 2012	15.23	15.27	13.77	14.10
4859	NASDAQ	ANIK	Mon, Oct 8, 2012	15.20	15.36	15.10	15.18
4858	NASDAQ	ANIK	Fri, Oct 5, 2012	15.33	15.52	15.15	15.21
4857	NASDAQ	ANIK	Thu, Oct 4, 2012	15.35	15.35	14.91	15.27
4856	NASDAQ	ANIK	Wed, Oct 3, 2012	15.24	15.32	15.11	15.24
4855	NASDAQ	ANIK	Tue, Oct 2, 2012	15.16	15.39	14.94	15.17
4854	NASDAQ	ANIK	Mon, Oct 1, 2012	15.12	15.26	14.88	15.08
4853	NASDAQ	ANIK	Fri, Sep 28, 2012	15.21	15.24	15.00	15.02
4852	NASDAQ	ANIK	Thu, Sep 27, 2012	15.26	15.40	15.15	15.30
4851	NASDAQ	ANIK	Wed, Sep 26, 2012	15.73	15.73	15.01	15.22
4850	NASDAQ	ANIK	Tue, Sep 25, 2012	15.98	16.29	15.54	15.64
4849	NASDAQ	ANIK	Mon, Sep 24, 2012	15.72	16.02	15.31	15.87
4848	NASDAQ	ANIK	Fri, Sep 21, 2012	15.75	16.04	15.63	15.73
4847	NASDAQ	ANIK	Thu, Sep 20, 2012	15.78	15.83	15.45	15.58
4846	NASDAQ	ANIK	Wed, Sep 19, 2012	15.41	15.98	15.33	15.76
4845	NASDAQ	ANIK	Tue, Sep 18, 2012	14.56	15.45	14.48	15.33
4844	NASDAQ	ANIK	Mon, Sep 17, 2012	14.43	14.57	14.28	14.55
4843	NASDAQ	ANIK	Fri, Sep 14, 2012	14.50	14.59	14.40	14.50
4842	NASDAQ	ANIK	Thu, Sep 13, 2012	14.44	14.65	14.25	14.51
4841	NASDAQ	ANIK	Wed, Sep 12, 2012	14.34	14.56	14.27	14.39
4840	NASDAQ	ANIK	Tue, Sep 11, 2012	14.25	14.43	14.14	14.30
4839	NASDAQ	ANIK	Mon, Sep 10, 2012	14.30	14.40	14.11	14.28
4838	NASDAQ	ANIK	Fri, Sep 7, 2012	14.55	14.55	14.23	14.30
4837	NASDAQ	ANIK	Thu, Sep 6, 2012	14.35	14.61	14.13	14.44
4836	NASDAQ	ANIK	Wed, Sep 5, 2012	14.23	14.27	14.04	14.20
4835	NASDAQ	ANIK	Tue, Sep 4, 2012	14.23	14.38	13.78	14.29
4834	NASDAQ	ANIK	Fri, Aug 31, 2012	14.10	14.30	13.80	14.21
4833	NASDAQ	ANIK	Thu, Aug 30, 2012	14.32	14.32	13.75	14.07
4832	NASDAQ	ANIK	Wed, Aug 29, 2012	14.29	14.37	14.01	14.29
4831	NASDAQ	ANIK	Tue, Aug 28, 2012	14.42	14.50	14.25	14.31
4830	NASDAQ	ANIK	Mon, Aug 27, 2012	14.45	14.45	14.13	14.34
4829	NASDAQ	ANIK	Fri, Aug 24, 2012	14.13	14.44	14.01	14.33
4828	NASDAQ	ANIK	Thu, Aug 23, 2012	14.33	14.33	13.85	14.20
4827	NASDAQ	ANIK	Wed, Aug 22, 2012	14.55	14.55	14.20	14.31
4826	NASDAQ	ANIK	Tue, Aug 21, 2012	14.80	14.99	14.52	14.58
4825	NASDAQ	ANIK	Mon, Aug 20, 2012	14.74	14.91	14.53	14.75
4824	NASDAQ	ANIK	Fri, Aug 17, 2012	14.78	14.87	14.50	14.66
4823	NASDAQ	ANIK	Thu, Aug 16, 2012	14.86	14.95	14.60	14.81
4822	NASDAQ	ANIK	Wed, Aug 15, 2012	14.69	14.83	14.28	14.76
4821	NASDAQ	ANIK	Tue, Aug 14, 2012	14.55	14.73	14.34	14.53
4820	NASDAQ	ANIK	Mon, Aug 13, 2012	14.70	14.70	14.43	14.53
4819	NASDAQ	ANIK	Fri, Aug 10, 2012	14.83	14.85	14.54	14.66
4818	NASDAQ	ANIK	Thu, Aug 9, 2012	14.63	14.90	14.58	14.82
4817	NASDAQ	ANIK	Wed, Aug 8, 2012	14.45	14.75	14.20	14.58
4816	NASDAQ	ANIK	Tue, Aug 7, 2012	14.70	14.98	14.38	14.49
4815	NASDAQ	ANIK	Mon, Aug 6, 2012	15.07	15.17	14.67	14.67
4814	NASDAQ	ANIK	Fri, Aug 3, 2012	15.20	15.36	14.73	15.07
4813	NASDAQ	ANIK	Thu, Aug 2, 2012	12.89	15.36	12.89	15.11
4812	NASDAQ	ANIK	Wed, Aug 1, 2012	12.20	12.42	11.79	11.79
4811	NASDAQ	ANIK	Tue, Jul 31, 2012	12.30	12.60	12.11	12.15
4810	NASDAQ	ANIK	Mon, Jul 30, 2012	12.82	12.90	12.30	12.30
4809	NASDAQ	ANIK	Fri, Jul 27, 2012	12.45	12.94	12.24	12.82
4808	NASDAQ	ANIK	Thu, Jul 26, 2012	12.54	12.69	12.19	12.31
4807	NASDAQ	ANIK	Wed, Jul 25, 2012	12.15	12.51	11.83	12.37
4806	NASDAQ	ANIK	Tue, Jul 24, 2012	12.58	12.65	11.77	12.04
4805	NASDAQ	ANIK	Mon, Jul 23, 2012	12.51	12.79	12.46	12.50
4804	NASDAQ	ANIK	Fri, Jul 20, 2012	12.50	12.78	12.34	12.75
4803	NASDAQ	ANIK	Thu, Jul 19, 2012	13.19	13.36	12.60	12.62
4802	NASDAQ	ANIK	Wed, Jul 18, 2012	13.64	13.65	12.92	13.10
4801	NASDAQ	ANIK	Tue, Jul 17, 2012	13.83	13.97	13.59	13.65
4800	NASDAQ	ANIK	Mon, Jul 16, 2012	13.88	14.04	13.81	13.87
4799	NASDAQ	ANIK	Fri, Jul 13, 2012	13.71	14.05	13.71	13.88
4798	NASDAQ	ANIK	Thu, Jul 12, 2012	13.92	14.00	13.56	13.71
4797	NASDAQ	ANIK	Wed, Jul 11, 2012	13.96	14.20	13.77	14.10
4796	NASDAQ	ANIK	Tue, Jul 10, 2012	14.26	14.29	13.80	13.91
4795	NASDAQ	ANIK	Mon, Jul 9, 2012	13.94	14.46	13.73	14.26
4794	NASDAQ	ANIK	Fri, Jul 6, 2012	14.12	14.16	13.82	13.94
4793	NASDAQ	ANIK	Thu, Jul 5, 2012	14.52	14.52	14.21	14.28
4792	NASDAQ	ANIK	Tue, Jul 3, 2012	14.66	14.84	14.25	14.55
4791	NASDAQ	ANIK	Mon, Jul 2, 2012	13.62	14.91	13.57	14.87
4790	NASDAQ	ANIK	Fri, Jun 29, 2012	13.40	13.63	13.16	13.59
4789	NASDAQ	ANIK	Thu, Jun 28, 2012	13.32	13.52	12.90	13.14
4788	NASDAQ	ANIK	Wed, Jun 27, 2012	13.30	13.60	13.29	13.49
4787	NASDAQ	ANIK	Tue, Jun 26, 2012	13.37	13.49	13.11	13.32
4786	NASDAQ	ANIK	Mon, Jun 25, 2012	13.07	13.54	13.05	13.40
4785	NASDAQ	ANIK	Fri, Jun 22, 2012	13.52	13.54	13.05	13.26
4784	NASDAQ	ANIK	Thu, Jun 21, 2012	13.85	13.85	13.32	13.40
4783	NASDAQ	ANIK	Wed, Jun 20, 2012	14.19	14.23	13.50	13.77
4782	NASDAQ	ANIK	Tue, Jun 19, 2012	13.65	14.42	13.58	14.16
4781	NASDAQ	ANIK	Mon, Jun 18, 2012	13.79	13.99	13.46	13.54
4780	NASDAQ	ANIK	Fri, Jun 15, 2012	13.42	13.99	13.01	13.82
4779	NASDAQ	ANIK	Thu, Jun 14, 2012	13.47	13.98	13.21	13.45
4778	NASDAQ	ANIK	Wed, Jun 13, 2012	14.03	14.13	13.25	13.47
4777	NASDAQ	ANIK	Tue, Jun 12, 2012	14.06	14.35	13.91	14.05
4776	NASDAQ	ANIK	Mon, Jun 11, 2012	14.43	14.43	13.80	14.05
4775	NASDAQ	ANIK	Fri, Jun 8, 2012	13.50	14.50	13.34	14.41
4774	NASDAQ	ANIK	Thu, Jun 7, 2012	13.76	13.76	13.40	13.58
4773	NASDAQ	ANIK	Wed, Jun 6, 2012	13.01	13.72	12.79	13.67
4772	NASDAQ	ANIK	Tue, Jun 5, 2012	12.79	13.18	12.51	12.92
4771	NASDAQ	ANIK	Mon, Jun 4, 2012	13.01	13.10	12.66	12.80
4770	NASDAQ	ANIK	Fri, Jun 1, 2012	13.38	13.40	12.51	13.01
4769	NASDAQ	ANIK	Thu, May 31, 2012	13.56	13.86	13.48	13.60
4768	NASDAQ	ANIK	Wed, May 30, 2012	13.63	13.73	13.46	13.63
4767	NASDAQ	ANIK	Tue, May 29, 2012	13.68	14.17	13.62	13.79
4766	NASDAQ	ANIK	Fri, May 25, 2012	13.66	13.72	13.34	13.63
4765	NASDAQ	ANIK	Thu, May 24, 2012	13.02	13.68	12.94	13.61
4764	NASDAQ	ANIK	Wed, May 23, 2012	13.38	13.55	13.17	13.41
4763	NASDAQ	ANIK	Tue, May 22, 2012	13.65	13.74	13.36	13.42
4762	NASDAQ	ANIK	Mon, May 21, 2012	13.55	13.97	13.33	13.65
4761	NASDAQ	ANIK	Fri, May 18, 2012	13.49	13.75	13.34	13.50
4760	NASDAQ	ANIK	Thu, May 17, 2012	13.55	13.62	13.30	13.40
4759	NASDAQ	ANIK	Wed, May 16, 2012	14.01	14.12	13.54	13.62
4758	NASDAQ	ANIK	Tue, May 15, 2012	13.32	14.32	13.25	14.04
4757	NASDAQ	ANIK	Mon, May 14, 2012	12.83	13.89	12.50	13.29
4756	NASDAQ	ANIK	Fri, May 11, 2012	14.81	15.18	14.64	15.04
4755	NASDAQ	ANIK	Thu, May 10, 2012	14.38	15.42	14.38	15.01
4754	NASDAQ	ANIK	Wed, May 9, 2012	13.75	14.66	13.65	14.32
4753	NASDAQ	ANIK	Tue, May 8, 2012	14.00	14.06	12.90	13.87
4752	NASDAQ	ANIK	Mon, May 7, 2012	13.79	14.23	13.10	14.10
4751	NASDAQ	ANIK	Fri, May 4, 2012	15.23	15.23	13.32	13.79
4750	NASDAQ	ANIK	Thu, May 3, 2012	17.65	17.66	16.54	16.62
4749	NASDAQ	ANIK	Wed, May 2, 2012	17.52	17.70	17.30	17.54
4748	NASDAQ	ANIK	Tue, May 1, 2012	16.97	17.49	16.67	17.39
4747	NASDAQ	ANIK	Mon, Apr 30, 2012	16.98	17.25	16.84	17.06
4746	NASDAQ	ANIK	Fri, Apr 27, 2012	16.29	17.13	16.12	16.88
4745	NASDAQ	ANIK	Thu, Apr 26, 2012	16.11	16.51	15.68	16.26
4744	NASDAQ	ANIK	Wed, Apr 25, 2012	15.45	16.05	15.45	15.98
4743	NASDAQ	ANIK	Tue, Apr 24, 2012	15.75	15.97	15.37	15.45
4742	NASDAQ	ANIK	Mon, Apr 23, 2012	16.17	16.17	15.15	15.85
4741	NASDAQ	ANIK	Fri, Apr 20, 2012	16.15	16.68	16.05	16.16
4740	NASDAQ	ANIK	Thu, Apr 19, 2012	16.25	16.30	15.94	16.19
4739	NASDAQ	ANIK	Wed, Apr 18, 2012	16.20	16.36	16.01	16.22
4738	NASDAQ	ANIK	Tue, Apr 17, 2012	16.32	16.54	15.90	16.15
4737	NASDAQ	ANIK	Mon, Apr 16, 2012	16.12	16.35	15.53	16.25
4736	NASDAQ	ANIK	Fri, Apr 13, 2012	14.78	15.85	14.72	15.80
4735	NASDAQ	ANIK	Thu, Apr 12, 2012	13.79	14.80	13.65	14.72
4734	NASDAQ	ANIK	Wed, Apr 11, 2012	14.50	15.17	13.50	13.81
4733	NASDAQ	ANIK	Tue, Apr 10, 2012	14.31	14.39	13.91	14.34
4732	NASDAQ	ANIK	Mon, Apr 9, 2012	13.50	14.02	13.45	14.00
4731	NASDAQ	ANIK	Thu, Apr 5, 2012	12.94	13.29	12.94	13.20
4730	NASDAQ	ANIK	Wed, Apr 4, 2012	12.97	13.10	12.86	12.92
4729	NASDAQ	ANIK	Tue, Apr 3, 2012	13.21	13.42	13.02	13.05
4728	NASDAQ	ANIK	Mon, Apr 2, 2012	12.67	13.50	12.67	13.27
4727	NASDAQ	ANIK	Fri, Mar 30, 2012	12.40	12.83	12.30	12.54
4726	NASDAQ	ANIK	Thu, Mar 29, 2012	12.32	12.38	11.91	12.33
4725	NASDAQ	ANIK	Wed, Mar 28, 2012	12.66	12.72	12.31	12.37
4724	NASDAQ	ANIK	Tue, Mar 27, 2012	12.44	12.73	12.44	12.60
4723	NASDAQ	ANIK	Mon, Mar 26, 2012	12.59	12.69	12.25	12.46
4722	NASDAQ	ANIK	Fri, Mar 23, 2012	12.59	12.60	12.33	12.41
4721	NASDAQ	ANIK	Thu, Mar 22, 2012	12.92	12.92	12.39	12.54
4720	NASDAQ	ANIK	Wed, Mar 21, 2012	12.42	12.95	12.38	12.85
4719	NASDAQ	ANIK	Tue, Mar 20, 2012	12.04	12.38	11.97	12.35
4718	NASDAQ	ANIK	Mon, Mar 19, 2012	12.28	12.32	11.93	12.12
4717	NASDAQ	ANIK	Fri, Mar 16, 2012	12.36	12.75	12.02	12.23
4716	NASDAQ	ANIK	Thu, Mar 15, 2012	11.97	12.40	11.82	12.30
4715	NASDAQ	ANIK	Wed, Mar 14, 2012	11.92	12.00	11.79	11.90
4714	NASDAQ	ANIK	Tue, Mar 13, 2012	11.72	11.86	11.33	11.86
4713	NASDAQ	ANIK	Mon, Mar 12, 2012	11.90	11.91	11.61	11.72
4712	NASDAQ	ANIK	Fri, Mar 9, 2012	11.30	11.95	11.30	11.90
4711	NASDAQ	ANIK	Thu, Mar 8, 2012	10.79	11.40	10.79	11.39
4710	NASDAQ	ANIK	Wed, Mar 7, 2012	10.70	10.81	10.55	10.68
4709	NASDAQ	ANIK	Tue, Mar 6, 2012	10.78	10.82	10.33	10.66
4708	NASDAQ	ANIK	Mon, Mar 5, 2012	11.10	11.12	10.73	10.88
4707	NASDAQ	ANIK	Fri, Mar 2, 2012	11.60	11.63	10.70	11.10
4706	NASDAQ	ANIK	Thu, Mar 1, 2012	12.00	12.41	11.33	11.50
4705	NASDAQ	ANIK	Wed, Feb 29, 2012	11.50	11.70	11.25	11.36
4704	NASDAQ	ANIK	Tue, Feb 28, 2012	10.95	11.65	10.95	11.56
4703	NASDAQ	ANIK	Mon, Feb 27, 2012	10.82	10.99	10.82	10.89
4702	NASDAQ	ANIK	Fri, Feb 24, 2012	10.75	10.97	10.70	10.82
4701	NASDAQ	ANIK	Thu, Feb 23, 2012	10.75	10.95	10.72	10.81
4700	NASDAQ	ANIK	Wed, Feb 22, 2012	10.86	10.86	10.70	10.73
4699	NASDAQ	ANIK	Tue, Feb 21, 2012	10.82	10.96	10.77	10.81
4698	NASDAQ	ANIK	Fri, Feb 17, 2012	11.04	11.16	10.78	10.80
4697	NASDAQ	ANIK	Thu, Feb 16, 2012	11.15	11.23	10.79	11.01
4696	NASDAQ	ANIK	Wed, Feb 15, 2012	11.30	11.62	10.92	11.21
4695	NASDAQ	ANIK	Tue, Feb 14, 2012	10.87	11.26	10.75	11.21
4694	NASDAQ	ANIK	Mon, Feb 13, 2012	10.70	10.94	10.70	10.92
4693	NASDAQ	ANIK	Fri, Feb 10, 2012	10.75	10.86	10.56	10.63
4692	NASDAQ	ANIK	Thu, Feb 9, 2012	10.93	10.94	10.60	10.75
4691	NASDAQ	ANIK	Wed, Feb 8, 2012	10.90	11.00	10.70	10.89
4690	NASDAQ	ANIK	Tue, Feb 7, 2012	11.05	11.10	10.86	10.91
4689	NASDAQ	ANIK	Mon, Feb 6, 2012	10.50	11.05	10.39	11.00
4688	NASDAQ	ANIK	Fri, Feb 3, 2012	9.95	10.08	9.91	10.05
4687	NASDAQ	ANIK	Thu, Feb 2, 2012	9.60	9.95	9.55	9.95
4686	NASDAQ	ANIK	Wed, Feb 1, 2012	9.21	9.70	9.21	9.62
4685	NASDAQ	ANIK	Tue, Jan 31, 2012	9.16	9.37	9.01	9.20
4684	NASDAQ	ANIK	Mon, Jan 30, 2012	9.27	9.32	9.03	9.10
4683	NASDAQ	ANIK	Fri, Jan 27, 2012	9.10	9.36	9.03	9.36
4682	NASDAQ	ANIK	Thu, Jan 26, 2012	9.19	9.19	9.05	9.12
4681	NASDAQ	ANIK	Wed, Jan 25, 2012	9.25	9.26	9.08	9.10
4680	NASDAQ	ANIK	Tue, Jan 24, 2012	9.26	9.33	9.17	9.28
4679	NASDAQ	ANIK	Mon, Jan 23, 2012	9.35	9.35	9.01	9.32
4678	NASDAQ	ANIK	Fri, Jan 20, 2012	9.05	9.46	9.04	9.43
4677	NASDAQ	ANIK	Thu, Jan 19, 2012	9.47	9.49	9.00	9.08
4676	NASDAQ	ANIK	Wed, Jan 18, 2012	9.38	9.56	9.36	9.48
4675	NASDAQ	ANIK	Tue, Jan 17, 2012	9.35	9.40	9.20	9.34
4674	NASDAQ	ANIK	Fri, Jan 13, 2012	9.07	9.31	9.00	9.31
4673	NASDAQ	ANIK	Thu, Jan 12, 2012	9.40	9.40	9.16	9.19
4672	NASDAQ	ANIK	Wed, Jan 11, 2012	9.44	9.56	9.25	9.40
4671	NASDAQ	ANIK	Tue, Jan 10, 2012	9.74	9.82	9.47	9.49
4670	NASDAQ	ANIK	Mon, Jan 9, 2012	9.50	9.76	9.46	9.66
4669	NASDAQ	ANIK	Fri, Jan 6, 2012	9.63	9.66	9.40	9.50
4668	NASDAQ	ANIK	Thu, Jan 5, 2012	9.56	9.63	9.43	9.62
4667	NASDAQ	ANIK	Wed, Jan 4, 2012	9.22	9.56	9.22	9.56
4666	NASDAQ	ANIK	Tue, Jan 3, 2012	9.90	9.90	9.25	9.31
4665	NASDAQ	ANIK	Fri, Dec 30, 2011	9.41	9.80	9.35	9.80
4664	NASDAQ	ANIK	Thu, Dec 29, 2011	9.29	9.41	9.20	9.35
4663	NASDAQ	ANIK	Wed, Dec 28, 2011	9.06	9.36	9.03	9.28
4662	NASDAQ	ANIK	Tue, Dec 27, 2011	9.06	9.16	9.00	9.10
4661	NASDAQ	ANIK	Fri, Dec 23, 2011	9.10	9.10	8.95	9.04
4660	NASDAQ	ANIK	Thu, Dec 22, 2011	9.37	9.37	8.81	9.06
4659	NASDAQ	ANIK	Wed, Dec 21, 2011	9.24	9.32	9.03	9.06
4658	NASDAQ	ANIK	Tue, Dec 20, 2011	8.85	9.49	8.84	9.04
4657	NASDAQ	ANIK	Mon, Dec 19, 2011	8.68	8.84	8.67	8.84
4656	NASDAQ	ANIK	Fri, Dec 16, 2011	8.51	8.72	8.50	8.61
4655	NASDAQ	ANIK	Thu, Dec 15, 2011	8.73	8.83	8.50	8.50
4654	NASDAQ	ANIK	Wed, Dec 14, 2011	8.63	8.70	8.50	8.63
4653	NASDAQ	ANIK	Tue, Dec 13, 2011	8.80	8.80	8.60	8.62
4652	NASDAQ	ANIK	Mon, Dec 12, 2011	8.39	8.85	8.39	8.74
4651	NASDAQ	ANIK	Fri, Dec 9, 2011	8.33	8.40	8.31	8.39
4650	NASDAQ	ANIK	Thu, Dec 8, 2011	8.32	8.36	8.30	8.30
4649	NASDAQ	ANIK	Wed, Dec 7, 2011	8.21	8.40	8.13	8.33
4648	NASDAQ	ANIK	Tue, Dec 6, 2011	8.34	8.45	8.07	8.32
4647	NASDAQ	ANIK	Mon, Dec 5, 2011	8.18	8.73	8.18	8.34
4646	NASDAQ	ANIK	Fri, Dec 2, 2011	7.82	8.18	7.75	8.18
4645	NASDAQ	ANIK	Thu, Dec 1, 2011	8.01	8.10	7.74	7.75
4644	NASDAQ	ANIK	Wed, Nov 30, 2011	7.91	8.12	7.66	8.02
4643	NASDAQ	ANIK	Tue, Nov 29, 2011	7.83	7.83	7.72	7.77
4642	NASDAQ	ANIK	Mon, Nov 28, 2011	7.78	7.87	7.74	7.83
4641	NASDAQ	ANIK	Fri, Nov 25, 2011	7.61	7.93	7.58	7.70
4640	NASDAQ	ANIK	Wed, Nov 23, 2011	7.70	7.71	7.51	7.62
4639	NASDAQ	ANIK	Tue, Nov 22, 2011	7.82	7.92	7.65	7.75
4638	NASDAQ	ANIK	Mon, Nov 21, 2011	7.95	7.98	7.76	7.90
4637	NASDAQ	ANIK	Fri, Nov 18, 2011	7.93	8.00	7.82	7.90
4636	NASDAQ	ANIK	Thu, Nov 17, 2011	7.92	8.09	7.79	7.91
4635	NASDAQ	ANIK	Wed, Nov 16, 2011	8.30	8.30	8.04	8.09
4634	NASDAQ	ANIK	Tue, Nov 15, 2011	8.49	8.64	8.37	8.37
4633	NASDAQ	ANIK	Mon, Nov 14, 2011	8.29	8.60	8.29	8.58
4632	NASDAQ	ANIK	Fri, Nov 11, 2011	8.33	8.33	8.08	8.28
4631	NASDAQ	ANIK	Thu, Nov 10, 2011	8.31	8.38	8.05	8.20
4630	NASDAQ	ANIK	Wed, Nov 9, 2011	8.33	8.40	8.07	8.30
4629	NASDAQ	ANIK	Tue, Nov 8, 2011	7.90	8.50	7.84	8.43
4628	NASDAQ	ANIK	Mon, Nov 7, 2011	7.30	7.87	7.25	7.84
4627	NASDAQ	ANIK	Fri, Nov 4, 2011	7.29	7.57	7.18	7.27
4626	NASDAQ	ANIK	Thu, Nov 3, 2011	7.30	7.75	7.15	7.33
4625	NASDAQ	ANIK	Wed, Nov 2, 2011	6.10	6.22	5.89	6.04
4624	NASDAQ	ANIK	Tue, Nov 1, 2011	5.97	6.03	5.81	6.00
4623	NASDAQ	ANIK	Mon, Oct 31, 2011	6.06	6.10	6.00	6.03
4622	NASDAQ	ANIK	Fri, Oct 28, 2011	6.21	6.29	6.05	6.06
4621	NASDAQ	ANIK	Thu, Oct 27, 2011	6.06	6.28	6.06	6.21
4620	NASDAQ	ANIK	Wed, Oct 26, 2011	6.04	6.06	5.93	5.95
4619	NASDAQ	ANIK	Tue, Oct 25, 2011	6.25	6.33	5.75	5.85
4618	NASDAQ	ANIK	Mon, Oct 24, 2011	6.30	6.42	6.21	6.27
4617	NASDAQ	ANIK	Fri, Oct 21, 2011	6.31	6.37	6.27	6.29
4616	NASDAQ	ANIK	Thu, Oct 20, 2011	6.16	6.30	6.16	6.29
4615	NASDAQ	ANIK	Wed, Oct 19, 2011	6.04	6.23	6.04	6.17
4614	NASDAQ	ANIK	Tue, Oct 18, 2011	6.05	6.09	6.02	6.04
4613	NASDAQ	ANIK	Mon, Oct 17, 2011	5.93	6.09	5.93	6.09
4612	NASDAQ	ANIK	Fri, Oct 14, 2011	6.15	6.15	5.91	6.05
4611	NASDAQ	ANIK	Thu, Oct 13, 2011	6.06	6.16	6.00	6.08
4610	NASDAQ	ANIK	Wed, Oct 12, 2011	6.09	6.10	5.94	6.04
4609	NASDAQ	ANIK	Tue, Oct 11, 2011	6.13	6.13	6.04	6.07
4608	NASDAQ	ANIK	Mon, Oct 10, 2011	6.23	6.23	6.00	6.05
4607	NASDAQ	ANIK	Fri, Oct 7, 2011	5.87	6.26	5.87	6.15
4606	NASDAQ	ANIK	Thu, Oct 6, 2011	5.38	5.90	5.38	5.89
4605	NASDAQ	ANIK	Wed, Oct 5, 2011	5.43	5.49	5.28	5.33
4604	NASDAQ	ANIK	Tue, Oct 4, 2011	5.42	5.50	5.24	5.40
4603	NASDAQ	ANIK	Mon, Oct 3, 2011	5.40	5.51	5.32	5.48
4602	NASDAQ	ANIK	Fri, Sep 30, 2011	5.41	5.50	5.36	5.44
4601	NASDAQ	ANIK	Thu, Sep 29, 2011	5.53	5.55	5.41	5.55
4600	NASDAQ	ANIK	Wed, Sep 28, 2011	5.62	5.62	5.42	5.45
4599	NASDAQ	ANIK	Tue, Sep 27, 2011	5.67	5.85	5.56	5.67
4598	NASDAQ	ANIK	Mon, Sep 26, 2011	5.41	5.67	5.41	5.58
4597	NASDAQ	ANIK	Fri, Sep 23, 2011	5.64	5.64	5.39	5.43
4596	NASDAQ	ANIK	Thu, Sep 22, 2011	5.80	5.80	5.55	5.64
4595	NASDAQ	ANIK	Wed, Sep 21, 2011	5.85	5.85	5.68	5.83
4594	NASDAQ	ANIK	Tue, Sep 20, 2011	5.80	5.95	5.80	5.81
4593	NASDAQ	ANIK	Mon, Sep 19, 2011	5.64	5.80	5.62	5.75
4592	NASDAQ	ANIK	Fri, Sep 16, 2011	5.75	5.87	5.70	5.74
4591	NASDAQ	ANIK	Thu, Sep 15, 2011	5.92	5.92	5.76	5.80
4590	NASDAQ	ANIK	Wed, Sep 14, 2011	5.92	5.92	5.76	5.86
4589	NASDAQ	ANIK	Tue, Sep 13, 2011	5.89	5.97	5.76	5.85
4588	NASDAQ	ANIK	Mon, Sep 12, 2011	5.95	6.01	5.80	5.94
4587	NASDAQ	ANIK	Fri, Sep 9, 2011	5.95	6.00	5.95	5.95
4586	NASDAQ	ANIK	Thu, Sep 8, 2011	6.04	6.08	5.99	5.99
4585	NASDAQ	ANIK	Wed, Sep 7, 2011	6.02	6.16	6.01	6.05
4584	NASDAQ	ANIK	Tue, Sep 6, 2011	5.79	5.94	5.62	5.85
4583	NASDAQ	ANIK	Fri, Sep 2, 2011	5.88	5.88	5.80	5.81
4582	NASDAQ	ANIK	Thu, Sep 1, 2011	6.00	6.00	5.90	5.91
4581	NASDAQ	ANIK	Wed, Aug 31, 2011	6.08	6.08	5.90	5.99
4580	NASDAQ	ANIK	Tue, Aug 30, 2011	6.05	6.10	6.00	6.08
4579	NASDAQ	ANIK	Mon, Aug 29, 2011	5.90	6.16	5.90	6.15
4578	NASDAQ	ANIK	Fri, Aug 26, 2011	5.94	5.96	5.84	5.91
4577	NASDAQ	ANIK	Thu, Aug 25, 2011	6.01	6.03	5.85	5.91
4576	NASDAQ	ANIK	Wed, Aug 24, 2011	5.87	6.10	5.85	6.05
4575	NASDAQ	ANIK	Tue, Aug 23, 2011	5.90	5.94	5.78	5.93
4574	NASDAQ	ANIK	Mon, Aug 22, 2011	5.95	6.00	5.79	5.89
4573	NASDAQ	ANIK	Fri, Aug 19, 2011	5.94	5.99	5.87	5.87
4572	NASDAQ	ANIK	Thu, Aug 18, 2011	6.01	6.01	5.90	6.00
4571	NASDAQ	ANIK	Wed, Aug 17, 2011	6.27	6.27	6.04	6.16
4570	NASDAQ	ANIK	Tue, Aug 16, 2011	6.20	6.30	6.20	6.20
4569	NASDAQ	ANIK	Mon, Aug 15, 2011	6.18	6.19	6.12	6.18
4568	NASDAQ	ANIK	Fri, Aug 12, 2011	6.05	6.17	6.05	6.14
4567	NASDAQ	ANIK	Thu, Aug 11, 2011	5.77	6.17	5.60	6.00
4566	NASDAQ	ANIK	Wed, Aug 10, 2011	6.20	6.20	5.58	5.81
4565	NASDAQ	ANIK	Tue, Aug 9, 2011	6.00	6.21	5.56	6.06
4564	NASDAQ	ANIK	Mon, Aug 8, 2011	6.68	6.68	5.50	5.94
4563	NASDAQ	ANIK	Fri, Aug 5, 2011	6.24	6.94	6.22	6.79
4562	NASDAQ	ANIK	Thu, Aug 4, 2011	6.05	6.20	5.76	5.98
4561	NASDAQ	ANIK	Wed, Aug 3, 2011	6.34	6.39	6.05	6.09
4560	NASDAQ	ANIK	Tue, Aug 2, 2011	6.46	6.47	6.16	6.36
4559	NASDAQ	ANIK	Mon, Aug 1, 2011	6.49	6.58	6.40	6.44
4558	NASDAQ	ANIK	Fri, Jul 29, 2011	6.51	6.68	6.33	6.43
4557	NASDAQ	ANIK	Thu, Jul 28, 2011	6.66	6.70	6.53	6.53
4556	NASDAQ	ANIK	Wed, Jul 27, 2011	6.70	6.74	6.55	6.63
4555	NASDAQ	ANIK	Tue, Jul 26, 2011	6.97	7.10	6.61	6.70
4554	NASDAQ	ANIK	Mon, Jul 25, 2011	7.06	7.20	6.98	6.98
4553	NASDAQ	ANIK	Fri, Jul 22, 2011	7.21	7.22	7.14	7.14
4552	NASDAQ	ANIK	Thu, Jul 21, 2011	6.95	7.34	6.84	7.18
4551	NASDAQ	ANIK	Wed, Jul 20, 2011	6.88	6.94	6.80	6.93
4550	NASDAQ	ANIK	Tue, Jul 19, 2011	6.94	6.94	6.82	6.85
4549	NASDAQ	ANIK	Mon, Jul 18, 2011	6.94	6.99	6.81	6.89
4548	NASDAQ	ANIK	Fri, Jul 15, 2011	7.23	7.36	6.93	6.98
4547	NASDAQ	ANIK	Thu, Jul 14, 2011	7.11	7.23	7.11	7.19
4546	NASDAQ	ANIK	Wed, Jul 13, 2011	6.87	7.14	6.81	7.06
4545	NASDAQ	ANIK	Tue, Jul 12, 2011	6.82	6.89	6.77	6.89
4544	NASDAQ	ANIK	Mon, Jul 11, 2011	6.95	6.95	6.77	6.83
4543	NASDAQ	ANIK	Fri, Jul 8, 2011	7.08	7.11	6.87	6.98
4542	NASDAQ	ANIK	Thu, Jul 7, 2011	6.89	7.06	6.80	7.04
4541	NASDAQ	ANIK	Wed, Jul 6, 2011	7.06	7.12	6.79	6.88
4540	NASDAQ	ANIK	Tue, Jul 5, 2011	7.07	7.13	7.00	7.06
4539	NASDAQ	ANIK	Fri, Jul 1, 2011	7.09	7.15	7.05	7.11
4538	NASDAQ	ANIK	Thu, Jun 30, 2011	7.17	7.19	7.09	7.12
4537	NASDAQ	ANIK	Wed, Jun 29, 2011	7.23	7.27	7.00	7.08
4536	NASDAQ	ANIK	Tue, Jun 28, 2011	7.14	7.23	7.12	7.22
4535	NASDAQ	ANIK	Mon, Jun 27, 2011	7.11	7.23	7.11	7.15
4534	NASDAQ	ANIK	Fri, Jun 24, 2011	7.00	7.21	6.99	7.11
4533	NASDAQ	ANIK	Thu, Jun 23, 2011	6.95	7.04	6.91	6.98
4532	NASDAQ	ANIK	Wed, Jun 22, 2011	7.01	7.09	6.90	6.98
4531	NASDAQ	ANIK	Tue, Jun 21, 2011	6.63	7.04	6.63	7.00
4530	NASDAQ	ANIK	Mon, Jun 20, 2011	6.77	6.77	6.69	6.72
4529	NASDAQ	ANIK	Fri, Jun 17, 2011	6.57	6.83	6.50	6.79
4528	NASDAQ	ANIK	Thu, Jun 16, 2011	6.63	6.77	6.46	6.59
4527	NASDAQ	ANIK	Wed, Jun 15, 2011	6.56	6.74	6.44	6.61
4526	NASDAQ	ANIK	Tue, Jun 14, 2011	6.71	6.78	6.50	6.60
4525	NASDAQ	ANIK	Mon, Jun 13, 2011	7.00	7.00	6.61	6.68
4524	NASDAQ	ANIK	Fri, Jun 10, 2011	7.00	7.07	6.91	6.96
4523	NASDAQ	ANIK	Thu, Jun 9, 2011	6.99	7.11	6.99	7.05
4522	NASDAQ	ANIK	Wed, Jun 8, 2011	7.00	7.01	6.91	7.00
4521	NASDAQ	ANIK	Tue, Jun 7, 2011	7.01	7.15	6.99	6.99
4520	NASDAQ	ANIK	Mon, Jun 6, 2011	7.23	7.25	7.00	7.01
4519	NASDAQ	ANIK	Fri, Jun 3, 2011	7.42	7.42	7.20	7.23
4518	NASDAQ	ANIK	Thu, Jun 2, 2011	7.08	7.50	7.05	7.42
4517	NASDAQ	ANIK	Wed, Jun 1, 2011	7.10	7.17	6.99	7.09
4516	NASDAQ	ANIK	Tue, May 31, 2011	7.20	7.24	7.00	7.08
4515	NASDAQ	ANIK	Fri, May 27, 2011	7.25	7.28	7.15	7.20
4514	NASDAQ	ANIK	Thu, May 26, 2011	7.17	7.38	7.17	7.24
4513	NASDAQ	ANIK	Wed, May 25, 2011	7.13	7.25	7.00	7.20
4512	NASDAQ	ANIK	Tue, May 24, 2011	7.41	7.41	7.08	7.16
4511	NASDAQ	ANIK	Mon, May 23, 2011	7.46	7.46	7.25	7.38
4510	NASDAQ	ANIK	Fri, May 20, 2011	7.60	7.71	7.46	7.47
4509	NASDAQ	ANIK	Thu, May 19, 2011	7.51	7.62	7.47	7.57
4508	NASDAQ	ANIK	Wed, May 18, 2011	7.63	7.67	7.44	7.52
4507	NASDAQ	ANIK	Tue, May 17, 2011	7.68	7.78	7.42	7.66
4506	NASDAQ	ANIK	Mon, May 16, 2011	7.65	7.80	7.42	7.73
4505	NASDAQ	ANIK	Fri, May 13, 2011	7.85	7.85	7.62	7.65
4504	NASDAQ	ANIK	Thu, May 12, 2011	7.96	8.10	7.84	7.85
4503	NASDAQ	ANIK	Wed, May 11, 2011	7.65	8.01	7.65	7.95
4502	NASDAQ	ANIK	Tue, May 10, 2011	7.62	7.76	7.58	7.70
4501	NASDAQ	ANIK	Mon, May 9, 2011	7.33	7.64	7.24	7.63
4500	NASDAQ	ANIK	Fri, May 6, 2011	7.42	7.70	7.16	7.30
4499	NASDAQ	ANIK	Thu, May 5, 2011	7.60	7.74	7.12	7.37
4498	NASDAQ	ANIK	Wed, May 4, 2011	8.69	8.69	8.20	8.23
4497	NASDAQ	ANIK	Tue, May 3, 2011	8.80	8.81	8.48	8.53
4496	NASDAQ	ANIK	Mon, May 2, 2011	8.35	8.75	8.29	8.69
4495	NASDAQ	ANIK	Fri, Apr 29, 2011	8.41	8.49	8.25	8.30
4494	NASDAQ	ANIK	Thu, Apr 28, 2011	8.57	8.58	8.18	8.43
4493	NASDAQ	ANIK	Wed, Apr 27, 2011	8.96	8.98	8.52	8.54
4492	NASDAQ	ANIK	Tue, Apr 26, 2011	10.18	10.19	8.92	9.10
4491	NASDAQ	ANIK	Mon, Apr 25, 2011	9.84	10.22	9.82	10.13
4490	NASDAQ	ANIK	Thu, Apr 21, 2011	9.76	9.90	9.57	9.86
4489	NASDAQ	ANIK	Wed, Apr 20, 2011	9.63	9.79	9.50	9.74
4488	NASDAQ	ANIK	Tue, Apr 19, 2011	9.72	9.85	9.49	9.52
4487	NASDAQ	ANIK	Mon, Apr 18, 2011	9.70	9.76	9.24	9.73
4486	NASDAQ	ANIK	Fri, Apr 15, 2011	9.41	9.84	9.35	9.71
4485	NASDAQ	ANIK	Thu, Apr 14, 2011	9.24	9.40	9.03	9.38
4484	NASDAQ	ANIK	Wed, Apr 13, 2011	9.83	9.83	9.25	9.30
4483	NASDAQ	ANIK	Tue, Apr 12, 2011	8.88	10.12	8.78	9.75
4482	NASDAQ	ANIK	Mon, Apr 11, 2011	8.66	8.88	8.66	8.88
4481	NASDAQ	ANIK	Fri, Apr 8, 2011	8.73	8.90	8.62	8.70
4480	NASDAQ	ANIK	Thu, Apr 7, 2011	8.76	8.92	8.68	8.69
4479	NASDAQ	ANIK	Wed, Apr 6, 2011	8.59	8.99	8.59	8.83
4478	NASDAQ	ANIK	Tue, Apr 5, 2011	8.48	8.82	8.17	8.61
4477	NASDAQ	ANIK	Mon, Apr 4, 2011	8.87	8.87	8.50	8.52
4476	NASDAQ	ANIK	Fri, Apr 1, 2011	8.91	9.10	8.75	8.90
4475	NASDAQ	ANIK	Thu, Mar 31, 2011	8.88	8.98	8.81	8.96
4474	NASDAQ	ANIK	Wed, Mar 30, 2011	8.71	9.16	8.71	8.94
4473	NASDAQ	ANIK	Tue, Mar 29, 2011	9.11	9.24	8.57	8.75
4472	NASDAQ	ANIK	Mon, Mar 28, 2011	10.12	10.12	8.91	8.95
4471	NASDAQ	ANIK	Fri, Mar 25, 2011	10.73	10.72	10.05	10.18
4470	NASDAQ	ANIK	Thu, Mar 24, 2011	10.83	10.90	10.63	10.68
4469	NASDAQ	ANIK	Wed, Mar 23, 2011	10.88	11.02	10.69	10.77
4468	NASDAQ	ANIK	Tue, Mar 22, 2011	10.80	10.96	10.57	10.85
4467	NASDAQ	ANIK	Mon, Mar 21, 2011	10.82	11.20	10.62	10.83
4466	NASDAQ	ANIK	Fri, Mar 18, 2011	10.39	10.74	10.34	10.73
4465	NASDAQ	ANIK	Thu, Mar 17, 2011	10.78	10.83	10.12	10.40
4464	NASDAQ	ANIK	Wed, Mar 16, 2011	10.44	11.17	10.44	10.66
4463	NASDAQ	ANIK	Tue, Mar 15, 2011	10.20	10.71	9.87	10.46
4462	NASDAQ	ANIK	Mon, Mar 14, 2011	11.07	11.16	10.35	10.71
4461	NASDAQ	ANIK	Fri, Mar 11, 2011	9.64	11.67	9.64	11.17
4460	NASDAQ	ANIK	Thu, Mar 10, 2011	9.19	10.11	8.71	9.63
4459	NASDAQ	ANIK	Wed, Mar 9, 2011	8.85	8.99	8.77	8.84
4458	NASDAQ	ANIK	Tue, Mar 8, 2011	8.90	8.93	8.77	8.93
4457	NASDAQ	ANIK	Mon, Mar 7, 2011	9.18	9.18	8.50	8.78
4456	NASDAQ	ANIK	Fri, Mar 4, 2011	9.20	9.27	9.05	9.21
4455	NASDAQ	ANIK	Thu, Mar 3, 2011	9.19	9.40	9.16	9.18
4454	NASDAQ	ANIK	Wed, Mar 2, 2011	9.40	9.47	8.90	9.12
4453	NASDAQ	ANIK	Tue, Mar 1, 2011	9.05	9.34	8.86	9.34
4452	NASDAQ	ANIK	Mon, Feb 28, 2011	8.73	9.15	8.60	9.08
4451	NASDAQ	ANIK	Fri, Feb 25, 2011	8.54	8.60	8.30	8.57
4450	NASDAQ	ANIK	Thu, Feb 24, 2011	8.52	8.60	8.42	8.51
4449	NASDAQ	ANIK	Wed, Feb 23, 2011	8.54	8.80	8.25	8.46
4448	NASDAQ	ANIK	Tue, Feb 22, 2011	8.89	8.95	8.37	8.45
4447	NASDAQ	ANIK	Fri, Feb 18, 2011	8.75	9.10	8.75	8.81
4446	NASDAQ	ANIK	Thu, Feb 17, 2011	8.73	8.90	8.50	8.72
4445	NASDAQ	ANIK	Wed, Feb 16, 2011	8.17	8.58	8.00	8.45
4444	NASDAQ	ANIK	Tue, Feb 15, 2011	8.25	8.91	7.98	8.13
4443	NASDAQ	ANIK	Mon, Feb 14, 2011	9.30	9.67	9.15	9.52
4442	NASDAQ	ANIK	Fri, Feb 11, 2011	9.40	9.40	8.87	9.21
4441	NASDAQ	ANIK	Thu, Feb 10, 2011	9.33	9.60	8.91	9.36
4440	NASDAQ	ANIK	Wed, Feb 9, 2011	9.35	9.95	9.17	9.34
4439	NASDAQ	ANIK	Tue, Feb 8, 2011	8.85	9.28	8.57	9.10
4438	NASDAQ	ANIK	Mon, Feb 7, 2011	9.49	9.96	8.56	8.85
4437	NASDAQ	ANIK	Fri, Feb 4, 2011	9.57	9.92	8.55	9.39
4436	NASDAQ	ANIK	Thu, Feb 3, 2011	7.25	9.78	7.22	9.00
4435	NASDAQ	ANIK	Wed, Feb 2, 2011	7.02	7.20	7.00	7.20
4434	NASDAQ	ANIK	Tue, Feb 1, 2011	6.96	7.01	6.69	7.01
4433	NASDAQ	ANIK	Mon, Jan 31, 2011	7.00	7.00	6.95	6.95
4432	NASDAQ	ANIK	Fri, Jan 28, 2011	7.05	7.05	6.97	7.00
4431	NASDAQ	ANIK	Thu, Jan 27, 2011	7.07	7.09	6.96	7.02
4430	NASDAQ	ANIK	Wed, Jan 26, 2011	7.08	7.19	6.96	7.11
4429	NASDAQ	ANIK	Tue, Jan 25, 2011	7.05	7.23	7.00	7.08
4428	NASDAQ	ANIK	Mon, Jan 24, 2011	6.99	7.08	6.98	7.01
4427	NASDAQ	ANIK	Fri, Jan 21, 2011	6.95	7.04	6.90	7.00
4426	NASDAQ	ANIK	Thu, Jan 20, 2011	6.89	7.00	6.85	6.95
4425	NASDAQ	ANIK	Wed, Jan 19, 2011	6.93	7.04	6.92	6.96
4424	NASDAQ	ANIK	Tue, Jan 18, 2011	7.01	7.05	6.94	6.98
4423	NASDAQ	ANIK	Fri, Jan 14, 2011	7.01	7.05	6.96	7.05
4422	NASDAQ	ANIK	Thu, Jan 13, 2011	7.00	7.05	6.96	7.00
4421	NASDAQ	ANIK	Wed, Jan 12, 2011	6.74	7.00	6.73	7.00
4420	NASDAQ	ANIK	Tue, Jan 11, 2011	6.78	6.84	6.72	6.84
4419	NASDAQ	ANIK	Mon, Jan 10, 2011	6.82	6.82	6.71	6.76
4418	NASDAQ	ANIK	Fri, Jan 7, 2011	6.83	6.84	6.69	6.69
4417	NASDAQ	ANIK	Thu, Jan 6, 2011	6.68	6.78	6.68	6.75
4416	NASDAQ	ANIK	Wed, Jan 5, 2011	6.81	6.81	6.68	6.68
4415	NASDAQ	ANIK	Tue, Jan 4, 2011	6.83	6.84	6.66	6.73
4414	NASDAQ	ANIK	Mon, Jan 3, 2011	6.74	6.78	6.61	6.73
4413	NASDAQ	ANIK	Fri, Dec 31, 2010	6.65	6.67	6.63	6.67
4412	NASDAQ	ANIK	Thu, Dec 30, 2010	6.67	6.72	6.63	6.67
4411	NASDAQ	ANIK	Wed, Dec 29, 2010	6.77	6.77	6.58	6.58
4410	NASDAQ	ANIK	Tue, Dec 28, 2010	6.20	6.85	6.20	6.77
4409	NASDAQ	ANIK	Mon, Dec 27, 2010	6.25	6.26	6.23	6.23
4408	NASDAQ	ANIK	Thu, Dec 23, 2010	6.28	6.30	6.25	6.27
4407	NASDAQ	ANIK	Wed, Dec 22, 2010	6.33	6.34	6.27	6.28
4406	NASDAQ	ANIK	Tue, Dec 21, 2010	6.23	6.35	6.23	6.31
4405	NASDAQ	ANIK	Mon, Dec 20, 2010	6.14	6.31	6.11	6.27
4404	NASDAQ	ANIK	Fri, Dec 17, 2010	6.22	6.28	6.11	6.21
4403	NASDAQ	ANIK	Thu, Dec 16, 2010	6.28	6.33	6.15	6.21
4402	NASDAQ	ANIK	Wed, Dec 15, 2010	6.34	6.35	6.22	6.32
4401	NASDAQ	ANIK	Tue, Dec 14, 2010	6.20	6.33	6.20	6.33
4400	NASDAQ	ANIK	Mon, Dec 13, 2010	6.20	6.20	6.00	6.10
4399	NASDAQ	ANIK	Fri, Dec 10, 2010	6.19	6.22	6.07	6.21
4398	NASDAQ	ANIK	Thu, Dec 9, 2010	6.15	6.20	6.05	6.15
4397	NASDAQ	ANIK	Wed, Dec 8, 2010	5.81	6.31	5.74	6.05
4396	NASDAQ	ANIK	Tue, Dec 7, 2010	5.53	5.74	5.50	5.70
4395	NASDAQ	ANIK	Mon, Dec 6, 2010	5.63	5.69	5.30	5.59
4394	NASDAQ	ANIK	Fri, Dec 3, 2010	5.98	5.99	5.50	5.71
4393	NASDAQ	ANIK	Thu, Dec 2, 2010	6.00	6.08	5.99	5.99
4392	NASDAQ	ANIK	Wed, Dec 1, 2010	6.06	6.11	6.00	6.07
4391	NASDAQ	ANIK	Tue, Nov 30, 2010	6.10	6.12	6.01	6.11
4390	NASDAQ	ANIK	Mon, Nov 29, 2010	6.18	6.20	6.10	6.11
4389	NASDAQ	ANIK	Fri, Nov 26, 2010	6.24	6.24	6.20	6.20
4388	NASDAQ	ANIK	Wed, Nov 24, 2010	6.27	6.27	6.18	6.24
4387	NASDAQ	ANIK	Tue, Nov 23, 2010	6.26	6.32	6.20	6.30
4386	NASDAQ	ANIK	Mon, Nov 22, 2010	6.28	6.43	6.26	6.32
4385	NASDAQ	ANIK	Fri, Nov 19, 2010	6.29	6.35	6.25	6.35
4384	NASDAQ	ANIK	Thu, Nov 18, 2010	6.29	6.29	6.25	6.29
4383	NASDAQ	ANIK	Wed, Nov 17, 2010	6.36	6.36	6.26	6.29
4382	NASDAQ	ANIK	Tue, Nov 16, 2010	6.28	6.33	6.25	6.33
4381	NASDAQ	ANIK	Mon, Nov 15, 2010	6.27	6.36	6.27	6.28
4380	NASDAQ	ANIK	Fri, Nov 12, 2010	6.35	6.37	6.25	6.26
4379	NASDAQ	ANIK	Thu, Nov 11, 2010	6.20	6.52	6.20	6.35
4378	NASDAQ	ANIK	Wed, Nov 10, 2010	6.54	6.54	6.25	6.48
4377	NASDAQ	ANIK	Tue, Nov 9, 2010	6.85	6.87	6.55	6.55
4376	NASDAQ	ANIK	Mon, Nov 8, 2010	6.98	6.98	6.74	6.78
4375	NASDAQ	ANIK	Fri, Nov 5, 2010	6.82	6.98	6.74	6.98
4374	NASDAQ	ANIK	Thu, Nov 4, 2010	6.63	6.90	6.61	6.90
4373	NASDAQ	ANIK	Wed, Nov 3, 2010	6.61	6.83	6.55	6.57
4372	NASDAQ	ANIK	Tue, Nov 2, 2010	6.62	6.65	6.47	6.63
4371	NASDAQ	ANIK	Mon, Nov 1, 2010	6.50	6.63	6.36	6.63
4370	NASDAQ	ANIK	Fri, Oct 29, 2010	6.55	6.60	6.40	6.40
4369	NASDAQ	ANIK	Thu, Oct 28, 2010	6.80	6.80	6.47	6.59
4368	NASDAQ	ANIK	Wed, Oct 27, 2010	6.45	6.70	6.18	6.70
4367	NASDAQ	ANIK	Tue, Oct 26, 2010	6.32	6.50	6.30	6.42
4366	NASDAQ	ANIK	Mon, Oct 25, 2010	6.33	6.44	6.33	6.41
4365	NASDAQ	ANIK	Fri, Oct 22, 2010	6.00	6.40	6.00	6.40
4364	NASDAQ	ANIK	Thu, Oct 21, 2010	6.06	6.07	5.99	6.01
4363	NASDAQ	ANIK	Wed, Oct 20, 2010	6.11	6.12	6.00	6.02
4362	NASDAQ	ANIK	Tue, Oct 19, 2010	6.02	6.08	5.93	6.01
4361	NASDAQ	ANIK	Mon, Oct 18, 2010	6.01	6.18	6.00	6.18
4360	NASDAQ	ANIK	Fri, Oct 15, 2010	6.08	6.09	5.89	6.08
4359	NASDAQ	ANIK	Thu, Oct 14, 2010	6.00	6.01	5.88	5.99
4358	NASDAQ	ANIK	Wed, Oct 13, 2010	5.97	6.06	5.93	6.03
4357	NASDAQ	ANIK	Tue, Oct 12, 2010	5.92	6.05	5.91	6.00
4356	NASDAQ	ANIK	Mon, Oct 11, 2010	5.90	5.97	5.89	5.95
4355	NASDAQ	ANIK	Fri, Oct 8, 2010	5.95	5.95	5.88	5.90
4354	NASDAQ	ANIK	Thu, Oct 7, 2010	5.88	5.99	5.78	5.97
4353	NASDAQ	ANIK	Wed, Oct 6, 2010	5.92	6.01	5.81	5.92
4352	NASDAQ	ANIK	Tue, Oct 5, 2010	5.75	6.00	5.75	5.97
4351	NASDAQ	ANIK	Mon, Oct 4, 2010	5.88	5.95	5.73	5.79
4350	NASDAQ	ANIK	Fri, Oct 1, 2010	6.02	6.02	5.80	5.90
4349	NASDAQ	ANIK	Thu, Sep 30, 2010	5.85	6.01	5.75	6.01
4348	NASDAQ	ANIK	Wed, Sep 29, 2010	5.76	5.88	5.76	5.85
4347	NASDAQ	ANIK	Tue, Sep 28, 2010	5.82	5.86	5.73	5.80
4346	NASDAQ	ANIK	Mon, Sep 27, 2010	5.94	5.95	5.84	5.86
4345	NASDAQ	ANIK	Fri, Sep 24, 2010	5.90	5.95	5.80	5.90
4344	NASDAQ	ANIK	Thu, Sep 23, 2010	5.72	5.90	5.72	5.89
4343	NASDAQ	ANIK	Wed, Sep 22, 2010	5.85	5.90	5.76	5.82
4342	NASDAQ	ANIK	Tue, Sep 21, 2010	5.78	5.84	5.58	5.75
4341	NASDAQ	ANIK	Mon, Sep 20, 2010	5.85	5.85	5.63	5.73
4340	NASDAQ	ANIK	Fri, Sep 17, 2010	5.65	5.93	5.56	5.81
4339	NASDAQ	ANIK	Thu, Sep 16, 2010	5.53	5.63	5.53	5.60
4338	NASDAQ	ANIK	Wed, Sep 15, 2010	5.27	5.56	5.27	5.48
4337	NASDAQ	ANIK	Tue, Sep 14, 2010	5.27	5.39	5.27	5.29
4336	NASDAQ	ANIK	Mon, Sep 13, 2010	5.07	5.30	5.07	5.29
4335	NASDAQ	ANIK	Fri, Sep 10, 2010	5.11	5.19	5.01	5.14
4334	NASDAQ	ANIK	Thu, Sep 9, 2010	5.20	5.27	5.09	5.11
4333	NASDAQ	ANIK	Wed, Sep 8, 2010	5.20	5.20	5.06	5.10
4332	NASDAQ	ANIK	Tue, Sep 7, 2010	5.12	5.20	5.02	5.12
4331	NASDAQ	ANIK	Fri, Sep 3, 2010	5.09	5.19	5.03	5.10
4330	NASDAQ	ANIK	Thu, Sep 2, 2010	4.93	5.13	4.93	5.13
4329	NASDAQ	ANIK	Wed, Sep 1, 2010	4.95	5.04	4.95	4.96
4328	NASDAQ	ANIK	Tue, Aug 31, 2010	4.94	4.98	4.90	4.95
4327	NASDAQ	ANIK	Mon, Aug 30, 2010	5.07	5.07	4.95	4.96
4326	NASDAQ	ANIK	Fri, Aug 27, 2010	4.97	5.07	4.95	5.04
4325	NASDAQ	ANIK	Thu, Aug 26, 2010	5.07	5.12	4.95	5.00
4324	NASDAQ	ANIK	Wed, Aug 25, 2010	5.09	5.09	4.96	5.03
4323	NASDAQ	ANIK	Tue, Aug 24, 2010	4.83	5.09	4.83	5.07
4322	NASDAQ	ANIK	Mon, Aug 23, 2010	5.00	5.10	4.95	5.02
4321	NASDAQ	ANIK	Fri, Aug 20, 2010	5.15	5.38	5.11	5.21
4320	NASDAQ	ANIK	Thu, Aug 19, 2010	5.19	5.32	4.84	5.32
4319	NASDAQ	ANIK	Wed, Aug 18, 2010	5.50	5.55	5.02	5.20
4318	NASDAQ	ANIK	Tue, Aug 17, 2010	5.52	5.55	5.45	5.53
4317	NASDAQ	ANIK	Mon, Aug 16, 2010	5.68	5.75	5.42	5.54
4316	NASDAQ	ANIK	Fri, Aug 13, 2010	5.67	5.75	5.48	5.63
4315	NASDAQ	ANIK	Thu, Aug 12, 2010	5.73	5.75	5.38	5.53
4314	NASDAQ	ANIK	Wed, Aug 11, 2010	5.62	5.85	5.51	5.69
4313	NASDAQ	ANIK	Tue, Aug 10, 2010	5.90	5.94	5.57	5.60
4312	NASDAQ	ANIK	Mon, Aug 9, 2010	5.77	5.96	5.74	5.86
4311	NASDAQ	ANIK	Fri, Aug 6, 2010	5.88	5.95	5.69	5.81
4310	NASDAQ	ANIK	Thu, Aug 5, 2010	5.92	6.02	5.89	5.89
4309	NASDAQ	ANIK	Wed, Aug 4, 2010	6.00	6.04	5.43	5.95
4308	NASDAQ	ANIK	Tue, Aug 3, 2010	6.02	6.07	5.91	6.01
4307	NASDAQ	ANIK	Mon, Aug 2, 2010	5.86	6.09	5.86	6.08
4306	NASDAQ	ANIK	Fri, Jul 30, 2010	5.73	5.94	5.73	5.90
4305	NASDAQ	ANIK	Thu, Jul 29, 2010	5.80	5.96	5.74	5.93
4304	NASDAQ	ANIK	Wed, Jul 28, 2010	6.15	6.15	5.84	5.90
4303	NASDAQ	ANIK	Tue, Jul 27, 2010	5.90	6.01	5.90	6.00
4302	NASDAQ	ANIK	Mon, Jul 26, 2010	5.69	6.48	5.65	5.97
4301	NASDAQ	ANIK	Fri, Jul 23, 2010	5.75	5.98	5.67	5.74
4300	NASDAQ	ANIK	Thu, Jul 22, 2010	5.89	6.01	5.74	5.76
4299	NASDAQ	ANIK	Wed, Jul 21, 2010	5.85	6.00	5.73	5.94
4298	NASDAQ	ANIK	Tue, Jul 20, 2010	5.76	5.95	5.68	5.95
4297	NASDAQ	ANIK	Mon, Jul 19, 2010	5.74	5.80	5.71	5.75
4296	NASDAQ	ANIK	Fri, Jul 16, 2010	5.87	5.97	5.75	5.76
4295	NASDAQ	ANIK	Thu, Jul 15, 2010	5.84	6.07	5.75	5.96
4294	NASDAQ	ANIK	Wed, Jul 14, 2010	5.60	6.04	5.58	5.87
4293	NASDAQ	ANIK	Tue, Jul 13, 2010	5.50	5.79	5.41	5.79
4292	NASDAQ	ANIK	Mon, Jul 12, 2010	5.78	5.78	5.36	5.56
4291	NASDAQ	ANIK	Fri, Jul 9, 2010	6.02	6.02	5.78	5.83
4290	NASDAQ	ANIK	Thu, Jul 8, 2010	6.06	6.06	5.89	6.01
4289	NASDAQ	ANIK	Wed, Jul 7, 2010	5.99	5.99	5.89	5.95
4288	NASDAQ	ANIK	Tue, Jul 6, 2010	6.10	6.10	5.84	5.90
4287	NASDAQ	ANIK	Fri, Jul 2, 2010	6.05	6.19	5.97	6.14
4286	NASDAQ	ANIK	Thu, Jul 1, 2010	5.89	6.13	5.89	6.13
4285	NASDAQ	ANIK	Wed, Jun 30, 2010	6.07	6.25	5.89	5.89
4284	NASDAQ	ANIK	Tue, Jun 29, 2010	6.55	6.55	6.12	6.20
4283	NASDAQ	ANIK	Mon, Jun 28, 2010	6.49	6.55	6.36	6.50
4282	NASDAQ	ANIK	Fri, Jun 25, 2010	6.16	6.63	6.16	6.44
4281	NASDAQ	ANIK	Thu, Jun 24, 2010	6.09	6.35	5.90	6.14
4280	NASDAQ	ANIK	Wed, Jun 23, 2010	5.99	6.10	5.95	6.03
4279	NASDAQ	ANIK	Tue, Jun 22, 2010	5.94	6.12	5.92	5.95
4278	NASDAQ	ANIK	Mon, Jun 21, 2010	5.95	6.01	5.86	5.92
4277	NASDAQ	ANIK	Fri, Jun 18, 2010	5.90	5.92	5.83	5.83
4276	NASDAQ	ANIK	Thu, Jun 17, 2010	6.00	6.07	5.84	5.84
4275	NASDAQ	ANIK	Wed, Jun 16, 2010	6.07	6.13	5.98	6.01
4274	NASDAQ	ANIK	Tue, Jun 15, 2010	5.95	6.12	5.95	6.12
4273	NASDAQ	ANIK	Mon, Jun 14, 2010	6.05	6.08	5.87	6.00
4272	NASDAQ	ANIK	Fri, Jun 11, 2010	5.99	6.00	5.95	6.00
4271	NASDAQ	ANIK	Thu, Jun 10, 2010	6.05	6.05	5.95	5.96
4270	NASDAQ	ANIK	Wed, Jun 9, 2010	6.00	6.16	5.95	6.00
4269	NASDAQ	ANIK	Tue, Jun 8, 2010	6.09	6.12	5.96	5.99
4268	NASDAQ	ANIK	Mon, Jun 7, 2010	5.96	6.21	5.96	6.06
4267	NASDAQ	ANIK	Fri, Jun 4, 2010	6.14	6.14	5.95	6.00
4266	NASDAQ	ANIK	Thu, Jun 3, 2010	6.10	6.15	6.05	6.15
4265	NASDAQ	ANIK	Wed, Jun 2, 2010	6.19	6.28	6.08	6.11
4264	NASDAQ	ANIK	Tue, Jun 1, 2010	6.15	6.30	6.14	6.14
4263	NASDAQ	ANIK	Fri, May 28, 2010	6.17	6.28	6.01	6.16
4262	NASDAQ	ANIK	Thu, May 27, 2010	6.12	6.56	6.04	6.17
4261	NASDAQ	ANIK	Wed, May 26, 2010	5.92	6.18	5.92	5.95
4260	NASDAQ	ANIK	Tue, May 25, 2010	6.00	6.00	5.83	5.92
4259	NASDAQ	ANIK	Mon, May 24, 2010	6.08	6.10	6.00	6.04
4258	NASDAQ	ANIK	Fri, May 21, 2010	6.03	6.14	5.90	6.02
4257	NASDAQ	ANIK	Thu, May 20, 2010	6.17	6.34	5.98	6.09
4256	NASDAQ	ANIK	Wed, May 19, 2010	6.35	6.45	6.22	6.35
4255	NASDAQ	ANIK	Tue, May 18, 2010	6.55	6.55	6.18	6.34
4254	NASDAQ	ANIK	Mon, May 17, 2010	6.63	6.68	6.31	6.54
4253	NASDAQ	ANIK	Fri, May 14, 2010	6.53	6.66	6.53	6.56
4252	NASDAQ	ANIK	Thu, May 13, 2010	6.84	6.84	6.63	6.63
4251	NASDAQ	ANIK	Wed, May 12, 2010	6.86	7.00	6.62	6.77
4250	NASDAQ	ANIK	Tue, May 11, 2010	6.29	6.90	6.29	6.74
4249	NASDAQ	ANIK	Mon, May 10, 2010	7.00	7.10	5.88	6.85
4248	NASDAQ	ANIK	Fri, May 7, 2010	6.91	7.16	6.83	6.86
4247	NASDAQ	ANIK	Thu, May 6, 2010	7.08	7.18	6.81	6.91
4246	NASDAQ	ANIK	Wed, May 5, 2010	7.09	7.21	6.98	6.99
4245	NASDAQ	ANIK	Tue, May 4, 2010	6.99	7.39	6.99	7.10
4244	NASDAQ	ANIK	Mon, May 3, 2010	7.07	7.19	6.99	7.02
4243	NASDAQ	ANIK	Fri, Apr 30, 2010	7.14	7.22	6.98	7.05
4242	NASDAQ	ANIK	Thu, Apr 29, 2010	7.00	7.25	6.80	7.14
4241	NASDAQ	ANIK	Wed, Apr 28, 2010	7.31	7.31	6.96	7.00
4240	NASDAQ	ANIK	Tue, Apr 27, 2010	7.30	7.36	7.20	7.20
4239	NASDAQ	ANIK	Mon, Apr 26, 2010	7.33	7.40	7.30	7.30
4238	NASDAQ	ANIK	Fri, Apr 23, 2010	7.23	7.40	7.20	7.31
4237	NASDAQ	ANIK	Thu, Apr 22, 2010	7.03	7.25	6.98	7.22
4236	NASDAQ	ANIK	Wed, Apr 21, 2010	7.16	7.18	6.82	7.12
4235	NASDAQ	ANIK	Tue, Apr 20, 2010	7.18	7.28	7.09	7.20
4234	NASDAQ	ANIK	Mon, Apr 19, 2010	7.18	7.18	7.00	7.18
4233	NASDAQ	ANIK	Fri, Apr 16, 2010	7.03	7.16	6.98	7.16
4232	NASDAQ	ANIK	Thu, Apr 15, 2010	7.02	7.18	6.94	7.09
4231	NASDAQ	ANIK	Wed, Apr 14, 2010	7.11	7.20	6.89	7.08
4230	NASDAQ	ANIK	Tue, Apr 13, 2010	7.17	7.29	7.06	7.08
4229	NASDAQ	ANIK	Mon, Apr 12, 2010	7.12	7.33	7.00	7.14
4228	NASDAQ	ANIK	Fri, Apr 9, 2010	7.04	7.11	6.92	7.11
4227	NASDAQ	ANIK	Thu, Apr 8, 2010	6.91	6.97	6.90	6.97
4226	NASDAQ	ANIK	Wed, Apr 7, 2010	6.92	7.08	6.92	6.97
4225	NASDAQ	ANIK	Tue, Apr 6, 2010	7.08	7.08	6.90	7.06
4224	NASDAQ	ANIK	Mon, Apr 5, 2010	7.11	7.19	6.96	7.06
4223	NASDAQ	ANIK	Thu, Apr 1, 2010	7.25	7.25	7.05	7.12
4222	NASDAQ	ANIK	Wed, Mar 31, 2010	7.23	7.23	7.10	7.11
4221	NASDAQ	ANIK	Tue, Mar 30, 2010	7.29	7.39	7.14	7.14
4220	NASDAQ	ANIK	Mon, Mar 29, 2010	7.24	7.39	7.11	7.38
4219	NASDAQ	ANIK	Fri, Mar 26, 2010	7.35	7.35	6.91	7.26
4218	NASDAQ	ANIK	Thu, Mar 25, 2010	6.91	7.74	6.87	7.10
4217	NASDAQ	ANIK	Wed, Mar 24, 2010	6.69	6.77	6.55	6.75
4216	NASDAQ	ANIK	Tue, Mar 23, 2010	6.84	6.84	6.51	6.73
4215	NASDAQ	ANIK	Mon, Mar 22, 2010	6.79	6.85	6.73	6.84
4214	NASDAQ	ANIK	Fri, Mar 19, 2010	6.64	6.80	6.47	6.79
4213	NASDAQ	ANIK	Thu, Mar 18, 2010	6.46	6.72	6.27	6.55
4212	NASDAQ	ANIK	Wed, Mar 17, 2010	6.76	6.76	6.25	6.48
4211	NASDAQ	ANIK	Tue, Mar 16, 2010	6.45	6.64	6.38	6.45
4210	NASDAQ	ANIK	Mon, Mar 15, 2010	6.47	6.56	6.37	6.56
4209	NASDAQ	ANIK	Fri, Mar 12, 2010	6.47	6.64	6.37	6.64
4208	NASDAQ	ANIK	Thu, Mar 11, 2010	6.65	6.75	6.35	6.46
4207	NASDAQ	ANIK	Wed, Mar 10, 2010	7.10	7.13	6.35	6.53
4206	NASDAQ	ANIK	Tue, Mar 9, 2010	6.53	7.15	6.42	6.85
4205	NASDAQ	ANIK	Mon, Mar 8, 2010	6.63	6.78	6.44	6.55
4204	NASDAQ	ANIK	Fri, Mar 5, 2010	6.34	6.58	6.32	6.53
4203	NASDAQ	ANIK	Thu, Mar 4, 2010	6.22	6.36	6.18	6.36
4202	NASDAQ	ANIK	Wed, Mar 3, 2010	6.30	6.34	6.15	6.25
4201	NASDAQ	ANIK	Tue, Mar 2, 2010	6.43	6.45	6.26	6.30
4200	NASDAQ	ANIK	Mon, Mar 1, 2010	6.30	6.56	6.12	6.45
4199	NASDAQ	ANIK	Fri, Feb 26, 2010	6.30	6.40	6.18	6.26
4198	NASDAQ	ANIK	Thu, Feb 25, 2010	6.20	6.32	6.10	6.29
4197	NASDAQ	ANIK	Wed, Feb 24, 2010	6.17	6.76	6.10	6.22
4196	NASDAQ	ANIK	Tue, Feb 23, 2010	6.60	6.86	6.09	6.16
4195	NASDAQ	ANIK	Mon, Feb 22, 2010	6.54	6.70	6.40	6.65
4194	NASDAQ	ANIK	Fri, Feb 19, 2010	6.63	6.63	6.43	6.57
4193	NASDAQ	ANIK	Thu, Feb 18, 2010	6.52	6.68	6.43	6.67
4192	NASDAQ	ANIK	Wed, Feb 17, 2010	6.50	6.76	6.18	6.48
4191	NASDAQ	ANIK	Tue, Feb 16, 2010	6.46	6.58	6.40	6.52
4190	NASDAQ	ANIK	Fri, Feb 12, 2010	6.64	6.64	6.44	6.49
4189	NASDAQ	ANIK	Thu, Feb 11, 2010	6.42	6.75	6.35	6.65
4188	NASDAQ	ANIK	Wed, Feb 10, 2010	6.33	6.53	6.25	6.46
4187	NASDAQ	ANIK	Tue, Feb 9, 2010	6.48	6.53	6.42	6.49
4186	NASDAQ	ANIK	Mon, Feb 8, 2010	6.41	6.46	6.36	6.40
4185	NASDAQ	ANIK	Fri, Feb 5, 2010	6.41	6.48	6.37	6.40
4184	NASDAQ	ANIK	Thu, Feb 4, 2010	6.47	6.48	6.35	6.42
4183	NASDAQ	ANIK	Wed, Feb 3, 2010	6.41	6.50	6.41	6.48
4182	NASDAQ	ANIK	Tue, Feb 2, 2010	6.21	6.43	6.07	6.40
4181	NASDAQ	ANIK	Mon, Feb 1, 2010	6.38	6.44	6.05	6.21
4180	NASDAQ	ANIK	Fri, Jan 29, 2010	6.47	6.60	6.25	6.31
4179	NASDAQ	ANIK	Thu, Jan 28, 2010	6.35	6.49	6.04	6.49
4178	NASDAQ	ANIK	Wed, Jan 27, 2010	6.38	6.47	6.15	6.21
4177	NASDAQ	ANIK	Tue, Jan 26, 2010	6.57	6.57	6.15	6.36
4176	NASDAQ	ANIK	Mon, Jan 25, 2010	6.56	6.62	6.40	6.54
4175	NASDAQ	ANIK	Fri, Jan 22, 2010	6.64	6.83	6.44	6.53
4174	NASDAQ	ANIK	Thu, Jan 21, 2010	7.05	7.19	6.44	6.69
4173	NASDAQ	ANIK	Wed, Jan 20, 2010	7.30	7.33	7.03	7.14
4172	NASDAQ	ANIK	Tue, Jan 19, 2010	7.07	7.32	7.07	7.25
4171	NASDAQ	ANIK	Fri, Jan 15, 2010	7.02	7.19	6.95	7.10
4170	NASDAQ	ANIK	Thu, Jan 14, 2010	7.39	7.40	6.81	7.02
4169	NASDAQ	ANIK	Wed, Jan 13, 2010	7.12	7.36	7.11	7.36
4168	NASDAQ	ANIK	Tue, Jan 12, 2010	6.94	7.13	6.60	7.09
4167	NASDAQ	ANIK	Mon, Jan 11, 2010	7.37	7.37	6.85	6.94
4166	NASDAQ	ANIK	Fri, Jan 8, 2010	7.79	7.79	7.21	7.37
4165	NASDAQ	ANIK	Thu, Jan 7, 2010	7.70	7.97	7.55	7.66
4164	NASDAQ	ANIK	Wed, Jan 6, 2010	7.83	7.87	7.50	7.65
4163	NASDAQ	ANIK	Tue, Jan 5, 2010	7.51	7.90	7.49	7.90
4162	NASDAQ	ANIK	Mon, Jan 4, 2010	7.66	7.85	7.10	7.56
4161	NASDAQ	ANIK	Thu, Dec 31, 2009	8.47	8.93	7.45	7.63
4160	NASDAQ	ANIK	Wed, Dec 30, 2009	8.50	8.58	8.32	8.49
4159	NASDAQ	ANIK	Tue, Dec 29, 2009	8.36	8.65	8.36	8.64
4158	NASDAQ	ANIK	Mon, Dec 28, 2009	8.51	8.73	8.35	8.38
4157	NASDAQ	ANIK	Thu, Dec 24, 2009	8.59	8.70	8.55	8.56
4156	NASDAQ	ANIK	Wed, Dec 23, 2009	8.79	8.79	8.45	8.49
4155	NASDAQ	ANIK	Tue, Dec 22, 2009	8.50	8.74	8.41	8.49
4154	NASDAQ	ANIK	Mon, Dec 21, 2009	8.25	8.56	8.25	8.42
4153	NASDAQ	ANIK	Fri, Dec 18, 2009	8.24	8.26	8.20	8.20
4152	NASDAQ	ANIK	Thu, Dec 17, 2009	8.25	8.35	8.21	8.28
4151	NASDAQ	ANIK	Wed, Dec 16, 2009	8.51	8.59	8.17	8.32
4150	NASDAQ	ANIK	Tue, Dec 15, 2009	8.75	8.80	8.50	8.51
4149	NASDAQ	ANIK	Mon, Dec 14, 2009	8.82	8.97	8.67	8.80
4148	NASDAQ	ANIK	Fri, Dec 11, 2009	8.87	8.92	8.70	8.80
4147	NASDAQ	ANIK	Thu, Dec 10, 2009	9.07	9.23	8.73	8.83
4146	NASDAQ	ANIK	Wed, Dec 9, 2009	8.91	9.25	8.88	9.05
4145	NASDAQ	ANIK	Tue, Dec 8, 2009	8.66	9.08	8.52	9.00
4144	NASDAQ	ANIK	Mon, Dec 7, 2009	9.05	9.12	8.52	8.60
4143	NASDAQ	ANIK	Fri, Dec 4, 2009	9.04	9.13	8.81	8.99
4142	NASDAQ	ANIK	Thu, Dec 3, 2009	8.09	9.14	8.09	8.90
4141	NASDAQ	ANIK	Wed, Dec 2, 2009	8.10	8.19	8.03	8.13
4140	NASDAQ	ANIK	Tue, Dec 1, 2009	8.06	8.25	7.97	8.11
4139	NASDAQ	ANIK	Mon, Nov 30, 2009	8.14	8.14	7.86	8.01
4138	NASDAQ	ANIK	Fri, Nov 27, 2009	7.90	8.07	7.75	8.07
4137	NASDAQ	ANIK	Wed, Nov 25, 2009	8.07	8.07	7.90	8.03
4136	NASDAQ	ANIK	Tue, Nov 24, 2009	8.15	8.27	8.11	8.12
4135	NASDAQ	ANIK	Mon, Nov 23, 2009	8.02	8.25	8.02	8.15
4134	NASDAQ	ANIK	Fri, Nov 20, 2009	8.03	8.12	7.90	8.03
4133	NASDAQ	ANIK	Thu, Nov 19, 2009	8.21	8.29	7.99	8.11
4132	NASDAQ	ANIK	Wed, Nov 18, 2009	8.03	8.13	7.86	8.05
4131	NASDAQ	ANIK	Tue, Nov 17, 2009	8.25	8.33	7.97	8.02
4130	NASDAQ	ANIK	Mon, Nov 16, 2009	8.37	8.75	8.08	8.08
4129	NASDAQ	ANIK	Fri, Nov 13, 2009	7.87	8.40	7.80	8.31
4128	NASDAQ	ANIK	Thu, Nov 12, 2009	7.95	8.10	7.87	7.96
4127	NASDAQ	ANIK	Wed, Nov 11, 2009	8.10	8.10	7.66	8.06
4126	NASDAQ	ANIK	Tue, Nov 10, 2009	8.27	8.27	7.84	7.96
4125	NASDAQ	ANIK	Mon, Nov 9, 2009	7.52	8.40	7.52	8.29
4124	NASDAQ	ANIK	Fri, Nov 6, 2009	7.25	7.64	7.25	7.50
4123	NASDAQ	ANIK	Thu, Nov 5, 2009	7.14	7.33	7.14	7.28
4122	NASDAQ	ANIK	Wed, Nov 4, 2009	7.38	7.40	7.11	7.20
4121	NASDAQ	ANIK	Tue, Nov 3, 2009	7.33	7.60	7.32	7.36
4120	NASDAQ	ANIK	Mon, Nov 2, 2009	7.15	7.57	7.15	7.51
4119	NASDAQ	ANIK	Fri, Oct 30, 2009	7.43	7.71	7.24	7.32
4118	NASDAQ	ANIK	Thu, Oct 29, 2009	7.35	7.98	7.29	7.79
4117	NASDAQ	ANIK	Wed, Oct 28, 2009	6.63	7.60	6.58	7.27
4116	NASDAQ	ANIK	Tue, Oct 27, 2009	6.05	6.56	6.05	6.31
4115	NASDAQ	ANIK	Mon, Oct 26, 2009	6.34	6.38	6.11	6.11
4114	NASDAQ	ANIK	Fri, Oct 23, 2009	6.15	6.35	6.15	6.28
4113	NASDAQ	ANIK	Thu, Oct 22, 2009	6.10	6.21	6.02	6.15
4112	NASDAQ	ANIK	Wed, Oct 21, 2009	6.18	6.19	6.07	6.11
4111	NASDAQ	ANIK	Tue, Oct 20, 2009	6.15	6.22	6.10	6.13
4110	NASDAQ	ANIK	Mon, Oct 19, 2009	6.23	6.23	6.15	6.22
4109	NASDAQ	ANIK	Fri, Oct 16, 2009	6.31	6.32	6.15	6.21
4108	NASDAQ	ANIK	Thu, Oct 15, 2009	6.11	6.20	6.07	6.20
4107	NASDAQ	ANIK	Wed, Oct 14, 2009	6.16	6.23	5.92	6.13
4106	NASDAQ	ANIK	Tue, Oct 13, 2009	6.15	6.24	6.14	6.20
4105	NASDAQ	ANIK	Mon, Oct 12, 2009	6.18	6.22	6.10	6.16
4104	NASDAQ	ANIK	Fri, Oct 9, 2009	6.18	6.25	6.16	6.23
4103	NASDAQ	ANIK	Thu, Oct 8, 2009	6.39	6.41	6.16	6.20
4102	NASDAQ	ANIK	Wed, Oct 7, 2009	6.38	6.38	6.30	6.31
4101	NASDAQ	ANIK	Tue, Oct 6, 2009	6.47	6.48	6.34	6.36
4100	NASDAQ	ANIK	Mon, Oct 5, 2009	6.44	6.49	6.27	6.32
4099	NASDAQ	ANIK	Fri, Oct 2, 2009	6.46	6.47	6.07	6.26
4098	NASDAQ	ANIK	Thu, Oct 1, 2009	6.50	6.56	6.43	6.50
4097	NASDAQ	ANIK	Wed, Sep 30, 2009	6.59	6.59	6.50	6.50
4096	NASDAQ	ANIK	Tue, Sep 29, 2009	6.65	6.65	6.51	6.65
4095	NASDAQ	ANIK	Mon, Sep 28, 2009	6.65	6.65	6.50	6.57
4094	NASDAQ	ANIK	Fri, Sep 25, 2009	6.38	6.66	6.35	6.58
4093	NASDAQ	ANIK	Thu, Sep 24, 2009	6.67	6.74	6.39	6.46
4092	NASDAQ	ANIK	Wed, Sep 23, 2009	6.89	6.92	6.73	6.73
4091	NASDAQ	ANIK	Tue, Sep 22, 2009	6.52	7.06	6.52	6.87
4090	NASDAQ	ANIK	Mon, Sep 21, 2009	6.46	6.57	6.40	6.52
4089	NASDAQ	ANIK	Fri, Sep 18, 2009	6.43	6.53	6.38	6.53
4088	NASDAQ	ANIK	Thu, Sep 17, 2009	6.28	6.51	6.28	6.43
4087	NASDAQ	ANIK	Wed, Sep 16, 2009	6.15	6.38	6.15	6.28
4086	NASDAQ	ANIK	Tue, Sep 15, 2009	6.52	6.52	6.29	6.29
4085	NASDAQ	ANIK	Mon, Sep 14, 2009	6.50	6.60	6.49	6.51
4084	NASDAQ	ANIK	Fri, Sep 11, 2009	6.67	6.72	6.50	6.50
4083	NASDAQ	ANIK	Thu, Sep 10, 2009	6.65	6.79	6.58	6.58
4082	NASDAQ	ANIK	Wed, Sep 9, 2009	6.61	6.79	6.51	6.73
4081	NASDAQ	ANIK	Tue, Sep 8, 2009	6.46	6.63	6.41	6.50
4080	NASDAQ	ANIK	Fri, Sep 4, 2009	6.18	6.56	6.15	6.55
4079	NASDAQ	ANIK	Thu, Sep 3, 2009	6.16	6.16	6.05	6.15
4078	NASDAQ	ANIK	Wed, Sep 2, 2009	6.00	6.17	5.87	6.04
4077	NASDAQ	ANIK	Tue, Sep 1, 2009	5.95	6.09	5.86	6.00
4076	NASDAQ	ANIK	Mon, Aug 31, 2009	6.04	6.10	5.79	6.00
4075	NASDAQ	ANIK	Fri, Aug 28, 2009	6.16	6.30	6.02	6.04
4074	NASDAQ	ANIK	Thu, Aug 27, 2009	6.10	6.38	6.06	6.16
4073	NASDAQ	ANIK	Wed, Aug 26, 2009	6.00	6.32	6.00	6.27
4072	NASDAQ	ANIK	Tue, Aug 25, 2009	6.24	6.25	5.82	6.05
4071	NASDAQ	ANIK	Mon, Aug 24, 2009	6.49	6.50	6.02	6.19
4070	NASDAQ	ANIK	Fri, Aug 21, 2009	6.84	7.05	6.21	6.27
4069	NASDAQ	ANIK	Thu, Aug 20, 2009	6.52	8.80	6.52	7.15
4068	NASDAQ	ANIK	Wed, Aug 19, 2009	5.04	5.08	5.04	5.06
4067	NASDAQ	ANIK	Tue, Aug 18, 2009	5.00	5.13	4.98	5.09
4066	NASDAQ	ANIK	Mon, Aug 17, 2009	4.99	5.03	4.96	4.96
4065	NASDAQ	ANIK	Fri, Aug 14, 2009	5.08	5.12	5.04	5.05
4064	NASDAQ	ANIK	Thu, Aug 13, 2009	5.09	5.20	5.07	5.10
4063	NASDAQ	ANIK	Wed, Aug 12, 2009	5.00	5.10	4.98	5.10
4062	NASDAQ	ANIK	Tue, Aug 11, 2009	5.00	5.03	4.98	4.98
4061	NASDAQ	ANIK	Mon, Aug 10, 2009	5.00	5.04	4.95	5.00
4060	NASDAQ	ANIK	Fri, Aug 7, 2009	5.40	5.40	4.59	5.04
4059	NASDAQ	ANIK	Thu, Aug 6, 2009	5.46	5.46	5.37	5.40
4058	NASDAQ	ANIK	Wed, Aug 5, 2009	5.52	5.52	5.42	5.45
4057	NASDAQ	ANIK	Tue, Aug 4, 2009	5.60	5.68	5.60	5.60
4056	NASDAQ	ANIK	Mon, Aug 3, 2009	5.82	5.82	5.42	5.61
4055	NASDAQ	ANIK	Fri, Jul 31, 2009	5.68	5.81	5.62	5.78
4054	NASDAQ	ANIK	Thu, Jul 30, 2009	5.62	5.66	5.50	5.55
4053	NASDAQ	ANIK	Wed, Jul 29, 2009	5.72	5.72	5.64	5.66
4052	NASDAQ	ANIK	Tue, Jul 28, 2009	5.70	5.74	5.64	5.71
4051	NASDAQ	ANIK	Mon, Jul 27, 2009	5.73	5.88	5.70	5.70
4050	NASDAQ	ANIK	Fri, Jul 24, 2009	5.74	5.84	5.73	5.80
4049	NASDAQ	ANIK	Thu, Jul 23, 2009	5.98	6.33	5.80	5.84
4048	NASDAQ	ANIK	Wed, Jul 22, 2009	5.81	5.97	5.67	5.94
4047	NASDAQ	ANIK	Tue, Jul 21, 2009	5.76	6.07	5.60	5.91
4046	NASDAQ	ANIK	Mon, Jul 20, 2009	5.63	5.75	5.34	5.74
4045	NASDAQ	ANIK	Fri, Jul 17, 2009	5.35	5.61	5.28	5.50
4044	NASDAQ	ANIK	Thu, Jul 16, 2009	5.28	5.43	5.28	5.43
4043	NASDAQ	ANIK	Wed, Jul 15, 2009	5.16	5.49	5.16	5.38
4042	NASDAQ	ANIK	Tue, Jul 14, 2009	5.00	5.33	4.98	5.28
4041	NASDAQ	ANIK	Mon, Jul 13, 2009	5.00	5.03	4.98	5.01
4040	NASDAQ	ANIK	Fri, Jul 10, 2009	5.11	5.11	4.98	5.07
4039	NASDAQ	ANIK	Thu, Jul 9, 2009	4.97	5.15	4.97	5.03
4038	NASDAQ	ANIK	Wed, Jul 8, 2009	4.99	5.13	4.95	4.95
4037	NASDAQ	ANIK	Tue, Jul 7, 2009	5.04	5.33	4.96	5.04
4036	NASDAQ	ANIK	Mon, Jul 6, 2009	4.80	5.21	4.80	5.00
4035	NASDAQ	ANIK	Thu, Jul 2, 2009	4.80	4.95	4.78	4.81
4034	NASDAQ	ANIK	Wed, Jul 1, 2009	4.84	5.07	4.80	4.83
4033	NASDAQ	ANIK	Tue, Jun 30, 2009	5.07	5.07	4.75	4.75
4032	NASDAQ	ANIK	Mon, Jun 29, 2009	4.71	5.07	4.62	5.07
4031	NASDAQ	ANIK	Fri, Jun 26, 2009	4.50	5.20	4.35	4.63
4030	NASDAQ	ANIK	Thu, Jun 25, 2009	4.59	4.99	4.51	4.51
4029	NASDAQ	ANIK	Wed, Jun 24, 2009	4.97	4.97	4.61	4.61
4028	NASDAQ	ANIK	Tue, Jun 23, 2009	5.17	5.17	4.80	4.83
4027	NASDAQ	ANIK	Mon, Jun 22, 2009	5.27	5.28	4.84	4.90
4026	NASDAQ	ANIK	Fri, Jun 19, 2009	5.02	5.07	4.95	4.99
4025	NASDAQ	ANIK	Thu, Jun 18, 2009	5.28	5.28	5.02	5.07
4024	NASDAQ	ANIK	Wed, Jun 17, 2009	5.17	5.24	5.13	5.23
4023	NASDAQ	ANIK	Tue, Jun 16, 2009	5.29	5.32	5.12	5.25
4022	NASDAQ	ANIK	Mon, Jun 15, 2009	5.45	5.45	5.15	5.15
4021	NASDAQ	ANIK	Fri, Jun 12, 2009	5.44	5.53	5.36	5.48
4020	NASDAQ	ANIK	Thu, Jun 11, 2009	5.26	5.45	5.26	5.45
4019	NASDAQ	ANIK	Wed, Jun 10, 2009	5.20	5.29	5.19	5.24
4018	NASDAQ	ANIK	Tue, Jun 9, 2009	5.15	5.20	5.15	5.20
4017	NASDAQ	ANIK	Mon, Jun 8, 2009	5.08	5.26	5.08	5.20
4016	NASDAQ	ANIK	Fri, Jun 5, 2009	5.21	5.22	5.15	5.15
4015	NASDAQ	ANIK	Thu, Jun 4, 2009	5.10	5.20	5.10	5.13
4014	NASDAQ	ANIK	Wed, Jun 3, 2009	5.20	5.22	5.11	5.13
4013	NASDAQ	ANIK	Tue, Jun 2, 2009	5.22	5.26	5.14	5.20
4012	NASDAQ	ANIK	Mon, Jun 1, 2009	5.03	5.27	5.03	5.20
4011	NASDAQ	ANIK	Fri, May 29, 2009	5.10	5.12	5.02	5.05
4010	NASDAQ	ANIK	Thu, May 28, 2009	5.01	5.06	5.00	5.03
4009	NASDAQ	ANIK	Wed, May 27, 2009	5.05	5.10	5.00	5.02
4008	NASDAQ	ANIK	Tue, May 26, 2009	5.01	5.10	5.00	5.01
4007	NASDAQ	ANIK	Fri, May 22, 2009	5.10	5.10	5.08	5.08
4006	NASDAQ	ANIK	Thu, May 21, 2009	5.13	5.15	5.08	5.10
4005	NASDAQ	ANIK	Wed, May 20, 2009	5.17	5.17	5.14	5.14
4004	NASDAQ	ANIK	Tue, May 19, 2009	5.20	5.20	5.17	5.17
4003	NASDAQ	ANIK	Mon, May 18, 2009	5.20	5.25	5.17	5.17
4002	NASDAQ	ANIK	Fri, May 15, 2009	5.20	5.22	5.20	5.20
4001	NASDAQ	ANIK	Thu, May 14, 2009	5.16	5.24	5.15	5.24
4000	NASDAQ	ANIK	Wed, May 13, 2009	5.33	5.34	5.15	5.16
3999	NASDAQ	ANIK	Tue, May 12, 2009	5.45	5.47	5.18	5.27
3998	NASDAQ	ANIK	Mon, May 11, 2009	5.25	5.43	5.14	5.41
3997	NASDAQ	ANIK	Fri, May 8, 2009	5.40	5.54	5.15	5.17
3996	NASDAQ	ANIK	Thu, May 7, 2009	5.44	5.44	5.28	5.34
3995	NASDAQ	ANIK	Wed, May 6, 2009	5.41	5.43	5.40	5.40
3994	NASDAQ	ANIK	Tue, May 5, 2009	5.65	5.71	5.53	5.54
3993	NASDAQ	ANIK	Mon, May 4, 2009	5.74	5.80	5.58	5.80
3992	NASDAQ	ANIK	Fri, May 1, 2009	5.61	5.69	5.49	5.65
3991	NASDAQ	ANIK	Thu, Apr 30, 2009	5.39	6.14	5.14	5.60
3990	NASDAQ	ANIK	Wed, Apr 29, 2009	5.60	5.60	5.42	5.44
3989	NASDAQ	ANIK	Tue, Apr 28, 2009	5.63	5.68	5.53	5.63
3988	NASDAQ	ANIK	Mon, Apr 27, 2009	5.60	5.79	5.46	5.56
3987	NASDAQ	ANIK	Fri, Apr 24, 2009	5.64	6.13	5.46	5.55
3986	NASDAQ	ANIK	Thu, Apr 23, 2009	5.01	5.38	5.01	5.33
3985	NASDAQ	ANIK	Wed, Apr 22, 2009	5.00	5.05	5.00	5.03
3984	NASDAQ	ANIK	Tue, Apr 21, 2009	4.74	5.01	4.71	5.00
3983	NASDAQ	ANIK	Mon, Apr 20, 2009	4.95	4.96	4.71	4.71
3982	NASDAQ	ANIK	Fri, Apr 17, 2009	4.80	5.05	4.80	4.91
3981	NASDAQ	ANIK	Thu, Apr 16, 2009	4.60	4.80	4.35	4.80
3980	NASDAQ	ANIK	Wed, Apr 15, 2009	4.64	4.66	4.61	4.61
3979	NASDAQ	ANIK	Tue, Apr 14, 2009	4.79	4.79	4.69	4.69
3978	NASDAQ	ANIK	Mon, Apr 13, 2009	4.76	4.76	4.71	4.71
3977	NASDAQ	ANIK	Thu, Apr 9, 2009	4.71	4.86	4.62	4.72
3976	NASDAQ	ANIK	Wed, Apr 8, 2009	4.71	4.71	4.57	4.59
3975	NASDAQ	ANIK	Tue, Apr 7, 2009	4.47	4.83	4.47	4.62
3974	NASDAQ	ANIK	Mon, Apr 6, 2009	4.60	4.61	4.56	4.61
3973	NASDAQ	ANIK	Fri, Apr 3, 2009	4.53	4.61	4.50	4.55
3972	NASDAQ	ANIK	Thu, Apr 2, 2009	4.78	4.83	4.42	4.67
3971	NASDAQ	ANIK	Wed, Apr 1, 2009	4.55	4.65	4.44	4.63
3970	NASDAQ	ANIK	Tue, Mar 31, 2009	4.75	4.75	4.44	4.59
3969	NASDAQ	ANIK	Mon, Mar 30, 2009	4.65	4.65	4.56	4.56
3968	NASDAQ	ANIK	Fri, Mar 27, 2009	4.88	4.95	4.83	4.83
3967	NASDAQ	ANIK	Thu, Mar 26, 2009	4.59	4.89	4.59	4.86
3966	NASDAQ	ANIK	Wed, Mar 25, 2009	4.50	4.85	4.43	4.71
3965	NASDAQ	ANIK	Tue, Mar 24, 2009	4.39	4.61	4.35	4.59
3964	NASDAQ	ANIK	Mon, Mar 23, 2009	4.43	4.70	4.43	4.62
3963	NASDAQ	ANIK	Fri, Mar 20, 2009	4.55	4.63	4.33	4.53
3962	NASDAQ	ANIK	Thu, Mar 19, 2009	4.57	4.64	4.22	4.35
3961	NASDAQ	ANIK	Wed, Mar 18, 2009	4.67	4.69	4.53	4.57
3960	NASDAQ	ANIK	Tue, Mar 17, 2009	4.56	4.81	4.36	4.81
3959	NASDAQ	ANIK	Mon, Mar 16, 2009	4.72	4.74	4.40	4.68
3958	NASDAQ	ANIK	Fri, Mar 13, 2009	5.07	5.07	4.46	4.53
3957	NASDAQ	ANIK	Thu, Mar 12, 2009	4.35	5.19	4.34	5.01
3956	NASDAQ	ANIK	Wed, Mar 11, 2009	3.87	4.41	3.78	4.39
3955	NASDAQ	ANIK	Tue, Mar 10, 2009	3.50	4.00	3.50	3.91
3954	NASDAQ	ANIK	Mon, Mar 9, 2009	3.53	3.64	3.50	3.52
3953	NASDAQ	ANIK	Fri, Mar 6, 2009	3.00	3.55	3.00	3.55
3952	NASDAQ	ANIK	Thu, Mar 5, 2009	3.05	3.38	3.05	3.27
3951	NASDAQ	ANIK	Wed, Mar 4, 2009	3.20	3.20	3.08	3.12
3950	NASDAQ	ANIK	Tue, Mar 3, 2009	3.37	3.37	3.04	3.05
3949	NASDAQ	ANIK	Mon, Mar 2, 2009	3.26	3.42	3.03	3.05
3948	NASDAQ	ANIK	Fri, Feb 27, 2009	3.51	3.71	3.33	3.42
3947	NASDAQ	ANIK	Thu, Feb 26, 2009	3.72	3.95	3.63	3.70
3946	NASDAQ	ANIK	Wed, Feb 25, 2009	3.55	3.90	3.21	3.71
3945	NASDAQ	ANIK	Tue, Feb 24, 2009	3.29	3.59	3.21	3.56
3944	NASDAQ	ANIK	Mon, Feb 23, 2009	3.50	3.54	3.37	3.37
3943	NASDAQ	ANIK	Fri, Feb 20, 2009	3.74	3.74	3.51	3.51
3942	NASDAQ	ANIK	Thu, Feb 19, 2009	3.75	3.75	3.54	3.73
3941	NASDAQ	ANIK	Wed, Feb 18, 2009	3.95	3.95	3.62	3.62
3940	NASDAQ	ANIK	Tue, Feb 17, 2009	3.80	3.95	3.70	3.95
3939	NASDAQ	ANIK	Fri, Feb 13, 2009	3.95	3.96	3.78	3.78
3938	NASDAQ	ANIK	Thu, Feb 12, 2009	3.89	3.95	3.85	3.85
3937	NASDAQ	ANIK	Wed, Feb 11, 2009	3.96	4.06	3.79	4.05
3936	NASDAQ	ANIK	Tue, Feb 10, 2009	3.82	4.01	3.77	3.81
3935	NASDAQ	ANIK	Mon, Feb 9, 2009	3.85	3.98	3.75	3.77
3934	NASDAQ	ANIK	Fri, Feb 6, 2009	3.95	3.96	3.81	3.89
3933	NASDAQ	ANIK	Thu, Feb 5, 2009	4.00	4.05	4.00	4.00
3932	NASDAQ	ANIK	Wed, Feb 4, 2009	4.20	4.20	4.00	4.00
3931	NASDAQ	ANIK	Tue, Feb 3, 2009	4.08	4.11	4.02	4.03
3930	NASDAQ	ANIK	Mon, Feb 2, 2009	4.05	4.15	4.00	4.14
3929	NASDAQ	ANIK	Fri, Jan 30, 2009	4.17	4.24	4.01	4.08
3928	NASDAQ	ANIK	Thu, Jan 29, 2009	4.20	4.20	4.05	4.12
3927	NASDAQ	ANIK	Wed, Jan 28, 2009	4.00	4.50	4.00	4.19
3926	NASDAQ	ANIK	Tue, Jan 27, 2009	4.08	4.18	4.00	4.01
3925	NASDAQ	ANIK	Mon, Jan 26, 2009	3.93	4.01	3.81	3.93
3924	NASDAQ	ANIK	Fri, Jan 23, 2009	4.22	4.30	3.76	4.05
3923	NASDAQ	ANIK	Thu, Jan 22, 2009	4.25	4.30	4.20	4.20
3922	NASDAQ	ANIK	Wed, Jan 21, 2009	4.36	4.45	4.25	4.40
3921	NASDAQ	ANIK	Tue, Jan 20, 2009	4.53	4.53	4.35	4.40
3920	NASDAQ	ANIK	Fri, Jan 16, 2009	4.72	4.72	4.37	4.48
3919	NASDAQ	ANIK	Thu, Jan 15, 2009	4.46	4.75	4.16	4.75
3918	NASDAQ	ANIK	Wed, Jan 14, 2009	4.68	4.70	4.45	4.52
3917	NASDAQ	ANIK	Tue, Jan 13, 2009	4.65	5.20	4.65	4.77
3916	NASDAQ	ANIK	Mon, Jan 12, 2009	4.85	4.95	4.60	4.71
3915	NASDAQ	ANIK	Fri, Jan 9, 2009	4.74	4.90	4.71	4.78
3914	NASDAQ	ANIK	Thu, Jan 8, 2009	4.25	4.70	4.00	4.65
3913	NASDAQ	ANIK	Wed, Jan 7, 2009	4.23	4.31	3.75	3.77
3912	NASDAQ	ANIK	Tue, Jan 6, 2009	3.58	4.20	3.54	4.19
3911	NASDAQ	ANIK	Mon, Jan 5, 2009	3.15	3.50	3.14	3.49
3910	NASDAQ	ANIK	Fri, Jan 2, 2009	3.07	3.12	2.96	3.12
3909	NASDAQ	ANIK	Wed, Dec 31, 2008	3.03	3.10	2.96	3.04
3908	NASDAQ	ANIK	Tue, Dec 30, 2008	3.03	3.10	3.00	3.00
3907	NASDAQ	ANIK	Mon, Dec 29, 2008	3.22	3.25	3.05	3.08
3906	NASDAQ	ANIK	Fri, Dec 26, 2008	3.21	3.21	3.16	3.18
3905	NASDAQ	ANIK	Wed, Dec 24, 2008	3.20	3.30	3.15	3.22
3904	NASDAQ	ANIK	Tue, Dec 23, 2008	3.29	3.30	3.15	3.15
3903	NASDAQ	ANIK	Mon, Dec 22, 2008	3.26	3.31	3.23	3.29
3902	NASDAQ	ANIK	Fri, Dec 19, 2008	3.25	3.30	3.22	3.30
3901	NASDAQ	ANIK	Thu, Dec 18, 2008	3.24	3.35	3.19	3.25
3900	NASDAQ	ANIK	Wed, Dec 17, 2008	3.21	3.32	3.20	3.32
3899	NASDAQ	ANIK	Tue, Dec 16, 2008	3.23	3.32	3.17	3.30
3898	NASDAQ	ANIK	Mon, Dec 15, 2008	3.31	3.39	3.23	3.24
3897	NASDAQ	ANIK	Fri, Dec 12, 2008	3.25	3.39	3.23	3.27
3896	NASDAQ	ANIK	Thu, Dec 11, 2008	3.47	3.47	3.28	3.30
3895	NASDAQ	ANIK	Wed, Dec 10, 2008	3.60	3.60	3.40	3.44
3894	NASDAQ	ANIK	Tue, Dec 9, 2008	3.59	3.65	3.50	3.50
3893	NASDAQ	ANIK	Mon, Dec 8, 2008	3.56	3.62	3.55	3.60
3892	NASDAQ	ANIK	Fri, Dec 5, 2008	3.65	3.65	3.56	3.62
3891	NASDAQ	ANIK	Thu, Dec 4, 2008	3.65	3.67	3.58	3.64
3890	NASDAQ	ANIK	Wed, Dec 3, 2008	3.71	3.77	3.60	3.63
3889	NASDAQ	ANIK	Tue, Dec 2, 2008	3.78	3.80	3.66	3.80
3888	NASDAQ	ANIK	Mon, Dec 1, 2008	3.79	3.82	3.53	3.82
3887	NASDAQ	ANIK	Fri, Nov 28, 2008	3.80	3.80	3.42	3.50
3886	NASDAQ	ANIK	Wed, Nov 26, 2008	3.66	3.80	3.27	3.69
3885	NASDAQ	ANIK	Tue, Nov 25, 2008	3.59	3.90	3.03	3.80
3884	NASDAQ	ANIK	Mon, Nov 24, 2008	3.19	3.45	3.11	3.23
3883	NASDAQ	ANIK	Fri, Nov 21, 2008	3.60	3.60	3.06	3.17
3882	NASDAQ	ANIK	Thu, Nov 20, 2008	4.12	4.12	3.19	3.43
3881	NASDAQ	ANIK	Wed, Nov 19, 2008	4.27	4.50	4.15	4.21
3880	NASDAQ	ANIK	Tue, Nov 18, 2008	4.56	4.83	4.27	4.50
3879	NASDAQ	ANIK	Mon, Nov 17, 2008	5.00	5.00	4.55	4.70
3878	NASDAQ	ANIK	Fri, Nov 14, 2008	5.10	5.12	4.95	5.09
3877	NASDAQ	ANIK	Thu, Nov 13, 2008	4.90	5.58	4.90	5.10
3876	NASDAQ	ANIK	Wed, Nov 12, 2008	4.99	5.20	4.90	4.90
3875	NASDAQ	ANIK	Tue, Nov 11, 2008	4.90	5.08	4.90	4.98
3874	NASDAQ	ANIK	Mon, Nov 10, 2008	5.15	5.15	4.94	5.02
3873	NASDAQ	ANIK	Fri, Nov 7, 2008	5.25	5.29	5.00	5.02
3872	NASDAQ	ANIK	Thu, Nov 6, 2008	5.34	5.45	5.27	5.27
3871	NASDAQ	ANIK	Wed, Nov 5, 2008	6.01	6.01	5.37	5.50
3870	NASDAQ	ANIK	Tue, Nov 4, 2008	6.65	6.75	6.06	6.10
3869	NASDAQ	ANIK	Mon, Nov 3, 2008	6.15	6.74	6.15	6.57
3868	NASDAQ	ANIK	Fri, Oct 31, 2008	5.66	6.14	5.26	6.14
3867	NASDAQ	ANIK	Thu, Oct 30, 2008	5.53	5.95	5.53	5.59
3866	NASDAQ	ANIK	Wed, Oct 29, 2008	5.46	5.64	5.37	5.53
3865	NASDAQ	ANIK	Tue, Oct 28, 2008	5.64	5.72	5.25	5.33
3864	NASDAQ	ANIK	Mon, Oct 27, 2008	5.73	5.84	5.61	5.63
3863	NASDAQ	ANIK	Fri, Oct 24, 2008	5.24	5.79	5.09	5.73
3862	NASDAQ	ANIK	Thu, Oct 23, 2008	6.31	6.34	5.75	6.00
3861	NASDAQ	ANIK	Wed, Oct 22, 2008	6.42	6.48	6.08	6.23
3860	NASDAQ	ANIK	Tue, Oct 21, 2008	6.34	6.50	6.34	6.42
3859	NASDAQ	ANIK	Mon, Oct 20, 2008	6.44	6.50	6.08	6.48
3858	NASDAQ	ANIK	Fri, Oct 17, 2008	5.40	6.50	5.09	6.29
3857	NASDAQ	ANIK	Thu, Oct 16, 2008	5.14	5.76	4.93	5.44
3856	NASDAQ	ANIK	Wed, Oct 15, 2008	5.73	5.82	5.10	5.29
3855	NASDAQ	ANIK	Tue, Oct 14, 2008	5.84	6.00	5.55	5.62
3854	NASDAQ	ANIK	Mon, Oct 13, 2008	5.34	6.25	5.34	5.61
3853	NASDAQ	ANIK	Fri, Oct 10, 2008	5.02	5.84	4.35	5.25
3852	NASDAQ	ANIK	Thu, Oct 9, 2008	5.76	6.11	5.00	5.13
3851	NASDAQ	ANIK	Wed, Oct 8, 2008	6.32	6.51	5.82	6.00
3850	NASDAQ	ANIK	Tue, Oct 7, 2008	6.48	6.64	6.17	6.50
3849	NASDAQ	ANIK	Mon, Oct 6, 2008	7.59	7.59	6.20	6.29
3848	NASDAQ	ANIK	Fri, Oct 3, 2008	7.50	7.99	7.30	7.67
3847	NASDAQ	ANIK	Thu, Oct 2, 2008	7.51	7.72	7.11	7.45
3846	NASDAQ	ANIK	Wed, Oct 1, 2008	7.01	7.06	6.95	6.99
3845	NASDAQ	ANIK	Tue, Sep 30, 2008	7.09	7.38	6.95	7.22
3844	NASDAQ	ANIK	Mon, Sep 29, 2008	7.56	7.56	6.98	7.30
3843	NASDAQ	ANIK	Fri, Sep 26, 2008	8.20	8.20	7.52	7.56
3842	NASDAQ	ANIK	Thu, Sep 25, 2008	8.74	8.74	8.06	8.16
3841	NASDAQ	ANIK	Wed, Sep 24, 2008	8.62	8.70	8.55	8.63
3840	NASDAQ	ANIK	Tue, Sep 23, 2008	8.64	8.85	8.51	8.71
3839	NASDAQ	ANIK	Mon, Sep 22, 2008	7.47	8.65	7.27	8.64
3838	NASDAQ	ANIK	Fri, Sep 19, 2008	7.49	7.56	6.95	7.36
3837	NASDAQ	ANIK	Thu, Sep 18, 2008	7.49	7.75	6.91	7.10
3836	NASDAQ	ANIK	Wed, Sep 17, 2008	7.88	7.88	7.36	7.36
3835	NASDAQ	ANIK	Tue, Sep 16, 2008	8.30	8.30	7.52	7.93
3834	NASDAQ	ANIK	Mon, Sep 15, 2008	8.06	8.27	7.90	8.27
3833	NASDAQ	ANIK	Fri, Sep 12, 2008	8.20	8.30	8.20	8.30
3832	NASDAQ	ANIK	Thu, Sep 11, 2008	8.56	8.56	8.05	8.22
3831	NASDAQ	ANIK	Wed, Sep 10, 2008	8.59	8.73	8.39	8.49
3830	NASDAQ	ANIK	Tue, Sep 9, 2008	8.66	8.75	8.59	8.65
3829	NASDAQ	ANIK	Mon, Sep 8, 2008	8.60	8.75	8.60	8.69
3828	NASDAQ	ANIK	Fri, Sep 5, 2008	8.68	8.68	8.42	8.59
3827	NASDAQ	ANIK	Thu, Sep 4, 2008	8.74	8.75	8.60	8.60
3826	NASDAQ	ANIK	Wed, Sep 3, 2008	8.70	8.74	8.51	8.74
3825	NASDAQ	ANIK	Tue, Sep 2, 2008	8.60	8.74	8.60	8.69
3824	NASDAQ	ANIK	Fri, Aug 29, 2008	8.50	8.55	8.50	8.53
3823	NASDAQ	ANIK	Thu, Aug 28, 2008	8.50	8.65	8.50	8.57
3822	NASDAQ	ANIK	Wed, Aug 27, 2008	8.59	8.61	8.48	8.48
3821	NASDAQ	ANIK	Tue, Aug 26, 2008	8.37	8.67	8.18	8.55
3820	NASDAQ	ANIK	Mon, Aug 25, 2008	8.32	8.50	8.20	8.45
3819	NASDAQ	ANIK	Fri, Aug 22, 2008	8.42	8.96	8.34	8.45
3818	NASDAQ	ANIK	Thu, Aug 21, 2008	8.21	8.74	8.06	8.41
3817	NASDAQ	ANIK	Wed, Aug 20, 2008	8.50	8.54	8.16	8.42
3816	NASDAQ	ANIK	Tue, Aug 19, 2008	8.37	8.67	8.15	8.50
3815	NASDAQ	ANIK	Mon, Aug 18, 2008	8.65	8.65	8.45	8.50
3814	NASDAQ	ANIK	Fri, Aug 15, 2008	8.60	8.62	8.50	8.54
3813	NASDAQ	ANIK	Thu, Aug 14, 2008	8.36	8.57	8.36	8.51
3812	NASDAQ	ANIK	Wed, Aug 13, 2008	8.50	8.60	8.44	8.51
3811	NASDAQ	ANIK	Tue, Aug 12, 2008	8.29	8.71	8.06	8.50
3810	NASDAQ	ANIK	Mon, Aug 11, 2008	8.03	8.44	8.02	8.41
3809	NASDAQ	ANIK	Fri, Aug 8, 2008	8.10	8.20	8.03	8.13
3808	NASDAQ	ANIK	Thu, Aug 7, 2008	8.28	8.48	8.10	8.15
3807	NASDAQ	ANIK	Wed, Aug 6, 2008	8.40	8.49	8.32	8.48
3806	NASDAQ	ANIK	Tue, Aug 5, 2008	8.16	8.45	8.13	8.41
3805	NASDAQ	ANIK	Mon, Aug 4, 2008	8.49	8.49	8.11	8.13
3804	NASDAQ	ANIK	Fri, Aug 1, 2008	8.30	8.50	8.20	8.45
3803	NASDAQ	ANIK	Thu, Jul 31, 2008	8.28	8.30	8.02	8.14
3802	NASDAQ	ANIK	Wed, Jul 30, 2008	8.40	8.59	8.25	8.30
3801	NASDAQ	ANIK	Tue, Jul 29, 2008	8.28	8.38	8.00	8.35
3800	NASDAQ	ANIK	Mon, Jul 28, 2008	8.69	8.69	8.11	8.21
3799	NASDAQ	ANIK	Fri, Jul 25, 2008	9.08	9.18	8.72	8.84
3798	NASDAQ	ANIK	Thu, Jul 24, 2008	9.01	9.12	8.90	9.00
3797	NASDAQ	ANIK	Wed, Jul 23, 2008	9.00	9.47	8.89	9.37
3796	NASDAQ	ANIK	Tue, Jul 22, 2008	8.97	9.35	8.80	8.96
3795	NASDAQ	ANIK	Mon, Jul 21, 2008	9.34	9.63	9.22	9.35
3794	NASDAQ	ANIK	Fri, Jul 18, 2008	8.95	9.38	8.94	9.16
3793	NASDAQ	ANIK	Thu, Jul 17, 2008	9.08	9.20	8.64	9.09
3792	NASDAQ	ANIK	Wed, Jul 16, 2008	8.67	9.32	8.67	9.21
3791	NASDAQ	ANIK	Tue, Jul 15, 2008	8.91	9.05	8.74	8.74
3790	NASDAQ	ANIK	Mon, Jul 14, 2008	9.40	9.40	8.90	9.02
3789	NASDAQ	ANIK	Fri, Jul 11, 2008	8.75	9.30	8.75	9.30
3788	NASDAQ	ANIK	Thu, Jul 10, 2008	8.47	8.94	8.41	8.94
3787	NASDAQ	ANIK	Wed, Jul 9, 2008	8.28	8.47	8.18	8.35
3786	NASDAQ	ANIK	Tue, Jul 8, 2008	8.08	8.51	8.08	8.36
3785	NASDAQ	ANIK	Mon, Jul 7, 2008	7.90	8.03	7.73	8.02
3784	NASDAQ	ANIK	Thu, Jul 3, 2008	8.20	8.20	7.95	7.95
3783	NASDAQ	ANIK	Wed, Jul 2, 2008	8.43	8.79	8.09	8.12
3782	NASDAQ	ANIK	Tue, Jul 1, 2008	8.88	8.93	8.05	8.32
3781	NASDAQ	ANIK	Mon, Jun 30, 2008	8.80	8.90	8.51	8.59
3780	NASDAQ	ANIK	Fri, Jun 27, 2008	8.90	8.90	8.56	8.90
3779	NASDAQ	ANIK	Thu, Jun 26, 2008	9.13	9.37	8.73	8.95
3778	NASDAQ	ANIK	Wed, Jun 25, 2008	9.23	9.23	8.60	8.98
3777	NASDAQ	ANIK	Tue, Jun 24, 2008	8.91	9.20	8.52	9.04
3776	NASDAQ	ANIK	Mon, Jun 23, 2008	9.23	9.23	8.88	9.03
3775	NASDAQ	ANIK	Fri, Jun 20, 2008	9.25	9.29	8.80	9.29
3774	NASDAQ	ANIK	Thu, Jun 19, 2008	9.10	9.24	9.08	9.20
3773	NASDAQ	ANIK	Wed, Jun 18, 2008	9.20	9.31	8.86	8.96
3772	NASDAQ	ANIK	Tue, Jun 17, 2008	9.69	9.69	9.30	9.34
3771	NASDAQ	ANIK	Mon, Jun 16, 2008	9.22	9.37	9.11	9.32
3770	NASDAQ	ANIK	Fri, Jun 13, 2008	9.32	9.40	9.26	9.35
3769	NASDAQ	ANIK	Thu, Jun 12, 2008	9.10	9.18	9.05	9.17
3768	NASDAQ	ANIK	Wed, Jun 11, 2008	9.17	9.19	9.05	9.06
3767	NASDAQ	ANIK	Tue, Jun 10, 2008	9.33	9.47	9.05	9.17
3766	NASDAQ	ANIK	Mon, Jun 9, 2008	9.64	9.89	9.27	9.89
3765	NASDAQ	ANIK	Fri, Jun 6, 2008	9.54	9.64	9.00	9.50
3764	NASDAQ	ANIK	Thu, Jun 5, 2008	8.86	9.90	8.86	9.70
3763	NASDAQ	ANIK	Wed, Jun 4, 2008	8.80	9.00	8.73	8.93
3762	NASDAQ	ANIK	Tue, Jun 3, 2008	8.84	8.89	8.75	8.86
3761	NASDAQ	ANIK	Mon, Jun 2, 2008	8.80	8.84	8.50	8.73
3760	NASDAQ	ANIK	Fri, May 30, 2008	8.87	8.87	8.62	8.70
3759	NASDAQ	ANIK	Thu, May 29, 2008	8.86	8.99	8.76	8.77
3758	NASDAQ	ANIK	Wed, May 28, 2008	8.94	9.00	8.76	8.96
3757	NASDAQ	ANIK	Tue, May 27, 2008	8.93	9.02	8.64	8.99
3756	NASDAQ	ANIK	Fri, May 23, 2008	8.61	9.00	8.37	8.64
3755	NASDAQ	ANIK	Thu, May 22, 2008	9.12	9.76	8.00	8.69
3754	NASDAQ	ANIK	Wed, May 21, 2008	9.25	9.66	8.85	9.18
3753	NASDAQ	ANIK	Tue, May 20, 2008	9.75	9.81	9.40	9.55
3752	NASDAQ	ANIK	Mon, May 19, 2008	9.81	9.96	9.75	9.78
3751	NASDAQ	ANIK	Fri, May 16, 2008	9.90	9.91	9.62	9.88
3750	NASDAQ	ANIK	Thu, May 15, 2008	10.18	10.21	9.90	9.98
3749	NASDAQ	ANIK	Wed, May 14, 2008	9.97	10.01	9.83	9.99
3748	NASDAQ	ANIK	Tue, May 13, 2008	9.95	10.25	9.94	10.01
3747	NASDAQ	ANIK	Mon, May 12, 2008	10.06	10.18	9.78	9.85
3746	NASDAQ	ANIK	Fri, May 9, 2008	9.96	10.44	9.92	10.06
3745	NASDAQ	ANIK	Thu, May 8, 2008	10.53	10.53	10.04	10.04
3744	NASDAQ	ANIK	Wed, May 7, 2008	10.13	10.65	10.13	10.46
3743	NASDAQ	ANIK	Tue, May 6, 2008	9.90	10.21	9.89	10.10
3742	NASDAQ	ANIK	Mon, May 5, 2008	9.28	10.02	9.28	9.95
3741	NASDAQ	ANIK	Fri, May 2, 2008	9.61	9.61	9.20	9.28
3740	NASDAQ	ANIK	Thu, May 1, 2008	8.59	9.80	8.40	9.75
3739	NASDAQ	ANIK	Wed, Apr 30, 2008	8.96	9.58	8.36	8.59
3738	NASDAQ	ANIK	Tue, Apr 29, 2008	8.59	8.87	8.59	8.80
3737	NASDAQ	ANIK	Mon, Apr 28, 2008	8.88	8.88	8.47	8.52
3736	NASDAQ	ANIK	Fri, Apr 25, 2008	8.85	9.08	8.61	8.84
3735	NASDAQ	ANIK	Thu, Apr 24, 2008	8.40	8.88	8.40	8.65
3734	NASDAQ	ANIK	Wed, Apr 23, 2008	8.72	8.75	8.41	8.42
3733	NASDAQ	ANIK	Tue, Apr 22, 2008	8.90	9.03	8.71	8.71
3732	NASDAQ	ANIK	Mon, Apr 21, 2008	9.08	9.08	8.74	8.80
3731	NASDAQ	ANIK	Fri, Apr 18, 2008	9.24	9.50	9.13	9.14
3730	NASDAQ	ANIK	Thu, Apr 17, 2008	8.67	9.22	8.47	9.15
3729	NASDAQ	ANIK	Wed, Apr 16, 2008	9.25	9.33	8.67	8.81
3728	NASDAQ	ANIK	Tue, Apr 15, 2008	9.29	9.32	8.97	9.21
3727	NASDAQ	ANIK	Mon, Apr 14, 2008	9.32	9.39	9.05	9.22
3726	NASDAQ	ANIK	Fri, Apr 11, 2008	9.80	9.80	9.04	9.29
3725	NASDAQ	ANIK	Thu, Apr 10, 2008	9.58	9.65	9.51	9.58
3724	NASDAQ	ANIK	Wed, Apr 9, 2008	9.53	9.77	9.50	9.54
3723	NASDAQ	ANIK	Tue, Apr 8, 2008	9.72	9.72	9.49	9.54
3722	NASDAQ	ANIK	Mon, Apr 7, 2008	9.82	9.90	9.56	9.72
3721	NASDAQ	ANIK	Fri, Apr 4, 2008	9.51	9.81	9.34	9.70
3720	NASDAQ	ANIK	Thu, Apr 3, 2008	9.29	9.75	9.29	9.55
3719	NASDAQ	ANIK	Wed, Apr 2, 2008	9.05	10.00	8.82	9.79
3718	NASDAQ	ANIK	Tue, Apr 1, 2008	8.47	9.25	8.47	9.08
3717	NASDAQ	ANIK	Mon, Mar 31, 2008	8.50	8.52	8.35	8.48
3716	NASDAQ	ANIK	Fri, Mar 28, 2008	8.40	8.52	8.40	8.48
3715	NASDAQ	ANIK	Thu, Mar 27, 2008	8.28	8.50	8.28	8.39
3714	NASDAQ	ANIK	Wed, Mar 26, 2008	8.37	8.49	8.28	8.28
3713	NASDAQ	ANIK	Tue, Mar 25, 2008	8.26	8.50	7.85	8.46
3712	NASDAQ	ANIK	Mon, Mar 24, 2008	8.18	8.54	8.00	8.11
3711	NASDAQ	ANIK	Thu, Mar 20, 2008	8.38	8.38	8.00	8.10
3710	NASDAQ	ANIK	Wed, Mar 19, 2008	8.30	8.63	8.05	8.23
3709	NASDAQ	ANIK	Tue, Mar 18, 2008	8.50	8.62	8.30	8.36
3708	NASDAQ	ANIK	Mon, Mar 17, 2008	8.50	8.61	8.09	8.39
3707	NASDAQ	ANIK	Fri, Mar 14, 2008	9.26	9.28	8.36	8.61
3706	NASDAQ	ANIK	Thu, Mar 13, 2008	9.04	9.45	9.04	9.20
3705	NASDAQ	ANIK	Wed, Mar 12, 2008	9.63	9.66	9.09	9.35
3704	NASDAQ	ANIK	Tue, Mar 11, 2008	9.29	10.04	9.16	9.73
3703	NASDAQ	ANIK	Mon, Mar 10, 2008	9.58	10.06	9.16	9.18
3702	NASDAQ	ANIK	Fri, Mar 7, 2008	10.80	10.97	8.95	9.67
3701	NASDAQ	ANIK	Thu, Mar 6, 2008	12.50	12.94	10.68	10.83
3700	NASDAQ	ANIK	Wed, Mar 5, 2008	11.42	11.85	11.37	11.84
3699	NASDAQ	ANIK	Tue, Mar 4, 2008	11.63	11.80	11.15	11.51
3698	NASDAQ	ANIK	Mon, Mar 3, 2008	12.10	12.21	11.58	11.71
3697	NASDAQ	ANIK	Fri, Feb 29, 2008	12.08	12.50	11.98	12.03
3696	NASDAQ	ANIK	Thu, Feb 28, 2008	11.94	12.38	11.87	12.19
3695	NASDAQ	ANIK	Wed, Feb 27, 2008	12.24	12.55	12.15	12.28
3694	NASDAQ	ANIK	Tue, Feb 26, 2008	12.28	12.60	12.15	12.42
3693	NASDAQ	ANIK	Mon, Feb 25, 2008	11.99	12.45	11.99	12.22
3692	NASDAQ	ANIK	Fri, Feb 22, 2008	12.50	12.52	11.86	11.97
3691	NASDAQ	ANIK	Thu, Feb 21, 2008	12.59	12.60	12.04	12.42
3690	NASDAQ	ANIK	Wed, Feb 20, 2008	12.69	12.75	12.31	12.52
3689	NASDAQ	ANIK	Tue, Feb 19, 2008	12.58	12.78	11.71	12.65
3688	NASDAQ	ANIK	Fri, Feb 15, 2008	12.65	13.03	12.16	12.16
3687	NASDAQ	ANIK	Thu, Feb 14, 2008	11.87	12.84	11.47	12.63
3686	NASDAQ	ANIK	Wed, Feb 13, 2008	11.59	11.88	11.47	11.88
3685	NASDAQ	ANIK	Tue, Feb 12, 2008	11.54	11.59	11.13	11.58
3684	NASDAQ	ANIK	Mon, Feb 11, 2008	11.31	11.56	11.06	11.15
3683	NASDAQ	ANIK	Fri, Feb 8, 2008	11.41	11.74	11.18	11.39
3682	NASDAQ	ANIK	Thu, Feb 7, 2008	11.46	11.61	11.25	11.47
3681	NASDAQ	ANIK	Wed, Feb 6, 2008	11.09	11.67	10.87	11.43
3680	NASDAQ	ANIK	Tue, Feb 5, 2008	11.12	11.35	10.80	11.02
3679	NASDAQ	ANIK	Mon, Feb 4, 2008	10.76	11.41	10.44	11.13
3678	NASDAQ	ANIK	Fri, Feb 1, 2008	10.95	11.10	10.48	10.51
3677	NASDAQ	ANIK	Thu, Jan 31, 2008	10.81	11.17	10.73	10.99
3676	NASDAQ	ANIK	Wed, Jan 30, 2008	11.12	11.24	10.69	11.06
3675	NASDAQ	ANIK	Tue, Jan 29, 2008	10.71	11.19	10.64	11.18
3674	NASDAQ	ANIK	Mon, Jan 28, 2008	11.03	11.24	10.58	10.64
3673	NASDAQ	ANIK	Fri, Jan 25, 2008	11.06	11.61	10.75	10.88
3672	NASDAQ	ANIK	Thu, Jan 24, 2008	11.15	11.69	10.82	10.98
3671	NASDAQ	ANIK	Wed, Jan 23, 2008	11.24	11.42	10.76	11.32
3670	NASDAQ	ANIK	Tue, Jan 22, 2008	10.38	11.39	10.35	11.26
3669	NASDAQ	ANIK	Fri, Jan 18, 2008	11.43	11.98	10.51	11.02
3668	NASDAQ	ANIK	Thu, Jan 17, 2008	12.50	12.50	11.43	11.47
3667	NASDAQ	ANIK	Wed, Jan 16, 2008	12.80	12.96	12.38	12.39
3666	NASDAQ	ANIK	Tue, Jan 15, 2008	12.87	13.07	12.80	12.87
3665	NASDAQ	ANIK	Mon, Jan 14, 2008	13.06	13.31	12.85	12.98
3664	NASDAQ	ANIK	Fri, Jan 11, 2008	13.44	13.64	13.06	13.13
3663	NASDAQ	ANIK	Thu, Jan 10, 2008	13.06	13.55	12.98	13.50
3662	NASDAQ	ANIK	Wed, Jan 9, 2008	13.90	13.91	13.00	13.17
3661	NASDAQ	ANIK	Tue, Jan 8, 2008	14.21	14.23	13.90	13.90
3660	NASDAQ	ANIK	Mon, Jan 7, 2008	14.20	14.56	13.71	14.01
3659	NASDAQ	ANIK	Fri, Jan 4, 2008	14.40	14.62	13.58	14.19
3658	NASDAQ	ANIK	Thu, Jan 3, 2008	15.11	15.44	14.51	14.53
3657	NASDAQ	ANIK	Wed, Jan 2, 2008	14.48	16.00	14.48	15.18
3656	NASDAQ	ANIK	Mon, Dec 31, 2007	15.79	15.86	14.33	14.55
3655	NASDAQ	ANIK	Fri, Dec 28, 2007	15.70	16.18	15.50	15.51
3654	NASDAQ	ANIK	Thu, Dec 27, 2007	15.74	15.98	15.34	15.54
3653	NASDAQ	ANIK	Wed, Dec 26, 2007	15.79	16.06	15.60	15.83
3652	NASDAQ	ANIK	Mon, Dec 24, 2007	16.01	16.17	15.46	15.81
3651	NASDAQ	ANIK	Fri, Dec 21, 2007	16.02	16.42	15.68	16.02
3650	NASDAQ	ANIK	Thu, Dec 20, 2007	16.40	16.75	16.00	16.24
3649	NASDAQ	ANIK	Wed, Dec 19, 2007	15.11	16.60	15.11	16.38
3648	NASDAQ	ANIK	Tue, Dec 18, 2007	15.92	15.92	15.02	15.06
3647	NASDAQ	ANIK	Mon, Dec 17, 2007	15.56	16.06	15.17	15.92
3646	NASDAQ	ANIK	Fri, Dec 14, 2007	16.19	16.31	15.56	15.56
3645	NASDAQ	ANIK	Thu, Dec 13, 2007	15.54	16.62	15.54	16.43
3644	NASDAQ	ANIK	Wed, Dec 12, 2007	16.96	17.03	15.64	15.78
3643	NASDAQ	ANIK	Tue, Dec 11, 2007	16.13	17.11	15.71	16.72
3642	NASDAQ	ANIK	Mon, Dec 10, 2007	17.14	17.14	15.84	16.06
3641	NASDAQ	ANIK	Fri, Dec 7, 2007	15.91	17.25	15.45	17.07
3640	NASDAQ	ANIK	Thu, Dec 6, 2007	15.04	15.90	14.90	15.81
3639	NASDAQ	ANIK	Wed, Dec 5, 2007	14.89	15.18	14.75	15.07
3638	NASDAQ	ANIK	Tue, Dec 4, 2007	14.91	15.03	14.50	14.78
3637	NASDAQ	ANIK	Mon, Dec 3, 2007	14.10	15.17	14.08	15.00
3636	NASDAQ	ANIK	Fri, Nov 30, 2007	13.85	14.35	13.77	14.07
3635	NASDAQ	ANIK	Thu, Nov 29, 2007	13.66	13.85	13.62	13.75
3634	NASDAQ	ANIK	Wed, Nov 28, 2007	13.41	13.64	13.41	13.63
3633	NASDAQ	ANIK	Tue, Nov 27, 2007	13.51	13.57	13.25	13.30
3632	NASDAQ	ANIK	Mon, Nov 26, 2007	13.46	13.90	13.30	13.60
3631	NASDAQ	ANIK	Fri, Nov 23, 2007	13.51	13.95	13.50	13.50
3630	NASDAQ	ANIK	Wed, Nov 21, 2007	13.12	14.20	13.09	13.52
3629	NASDAQ	ANIK	Tue, Nov 20, 2007	13.78	14.03	13.09	13.44
3628	NASDAQ	ANIK	Mon, Nov 19, 2007	13.06	14.62	12.80	13.79
3627	NASDAQ	ANIK	Fri, Nov 16, 2007	13.37	13.40	12.78	13.13
3626	NASDAQ	ANIK	Thu, Nov 15, 2007	13.76	13.98	13.27	13.27
3625	NASDAQ	ANIK	Wed, Nov 14, 2007	14.11	14.46	13.77	13.82
3624	NASDAQ	ANIK	Tue, Nov 13, 2007	14.00	14.10	13.67	14.08
3623	NASDAQ	ANIK	Mon, Nov 12, 2007	13.85	14.10	13.50	13.94
3622	NASDAQ	ANIK	Fri, Nov 9, 2007	13.83	14.00	12.85	13.91
3621	NASDAQ	ANIK	Thu, Nov 8, 2007	14.19	14.51	12.68	14.00
3620	NASDAQ	ANIK	Wed, Nov 7, 2007	14.86	15.37	13.86	14.16
3619	NASDAQ	ANIK	Tue, Nov 6, 2007	17.85	17.85	14.45	14.86
3618	NASDAQ	ANIK	Mon, Nov 5, 2007	18.25	18.25	17.51	17.89
3617	NASDAQ	ANIK	Fri, Nov 2, 2007	19.06	19.23	18.21	18.23
3616	NASDAQ	ANIK	Thu, Nov 1, 2007	19.03	19.89	18.66	18.93
3615	NASDAQ	ANIK	Wed, Oct 31, 2007	18.78	19.03	18.59	18.80
3614	NASDAQ	ANIK	Tue, Oct 30, 2007	17.75	18.81	17.75	18.81
3613	NASDAQ	ANIK	Mon, Oct 29, 2007	17.79	18.27	17.79	18.02
3612	NASDAQ	ANIK	Fri, Oct 26, 2007	18.28	18.29	17.69	17.79
3611	NASDAQ	ANIK	Thu, Oct 25, 2007	18.04	18.89	17.97	18.19
3610	NASDAQ	ANIK	Wed, Oct 24, 2007	18.15	18.61	17.68	18.17
3609	NASDAQ	ANIK	Tue, Oct 23, 2007	18.81	19.15	18.16	18.28
3608	NASDAQ	ANIK	Mon, Oct 22, 2007	19.36	19.36	18.74	19.04
3607	NASDAQ	ANIK	Fri, Oct 19, 2007	19.89	19.94	19.43	19.50
3606	NASDAQ	ANIK	Thu, Oct 18, 2007	20.27	20.28	19.70	19.98
3605	NASDAQ	ANIK	Wed, Oct 17, 2007	20.43	20.50	19.81	20.27
3604	NASDAQ	ANIK	Tue, Oct 16, 2007	20.21	20.39	20.21	20.25
3603	NASDAQ	ANIK	Mon, Oct 15, 2007	20.17	20.50	20.17	20.27
3602	NASDAQ	ANIK	Fri, Oct 12, 2007	20.26	20.35	20.12	20.23
3601	NASDAQ	ANIK	Thu, Oct 11, 2007	20.33	20.57	20.18	20.25
3600	NASDAQ	ANIK	Wed, Oct 10, 2007	20.76	20.93	20.29	20.48
3599	NASDAQ	ANIK	Tue, Oct 9, 2007	20.31	20.91	20.25	20.84
3598	NASDAQ	ANIK	Mon, Oct 8, 2007	20.59	20.59	20.25	20.36
3597	NASDAQ	ANIK	Fri, Oct 5, 2007	20.69	20.73	20.35	20.67
3596	NASDAQ	ANIK	Thu, Oct 4, 2007	20.81	21.10	20.64	20.69
3595	NASDAQ	ANIK	Wed, Oct 3, 2007	20.89	21.00	20.73	20.89
3594	NASDAQ	ANIK	Tue, Oct 2, 2007	21.29	21.36	20.56	21.00
3593	NASDAQ	ANIK	Mon, Oct 1, 2007	20.98	21.54	20.67	21.21
3592	NASDAQ	ANIK	Fri, Sep 28, 2007	21.09	21.63	20.69	20.81
3591	NASDAQ	ANIK	Thu, Sep 27, 2007	20.82	21.01	20.69	20.97
3590	NASDAQ	ANIK	Wed, Sep 26, 2007	21.01	21.26	20.57	20.80
3589	NASDAQ	ANIK	Tue, Sep 25, 2007	20.90	21.49	20.58	21.05
3588	NASDAQ	ANIK	Mon, Sep 24, 2007	22.02	22.15	20.32	21.01
3587	NASDAQ	ANIK	Fri, Sep 21, 2007	21.29	22.49	21.29	21.80
3586	NASDAQ	ANIK	Thu, Sep 20, 2007	19.99	21.36	19.73	21.10
3585	NASDAQ	ANIK	Wed, Sep 19, 2007	20.39	21.02	19.65	19.90
3584	NASDAQ	ANIK	Tue, Sep 18, 2007	18.60	20.27	18.28	20.25
3583	NASDAQ	ANIK	Mon, Sep 17, 2007	19.11	19.47	18.29	18.54
3582	NASDAQ	ANIK	Fri, Sep 14, 2007	17.62	19.00	17.20	18.99
3581	NASDAQ	ANIK	Thu, Sep 13, 2007	18.57	18.87	18.27	18.46
3580	NASDAQ	ANIK	Wed, Sep 12, 2007	18.26	18.90	18.25	18.38
3579	NASDAQ	ANIK	Tue, Sep 11, 2007	18.18	18.75	18.10	18.50
3578	NASDAQ	ANIK	Mon, Sep 10, 2007	17.98	18.19	17.91	18.12
3577	NASDAQ	ANIK	Fri, Sep 7, 2007	17.64	18.08	17.64	17.91
3576	NASDAQ	ANIK	Thu, Sep 6, 2007	18.00	18.05	17.62	17.94
3575	NASDAQ	ANIK	Wed, Sep 5, 2007	18.14	18.32	17.90	18.00
3574	NASDAQ	ANIK	Tue, Sep 4, 2007	18.06	18.41	18.06	18.18
3573	NASDAQ	ANIK	Fri, Aug 31, 2007	18.44	18.52	18.13	18.23
3572	NASDAQ	ANIK	Thu, Aug 30, 2007	18.27	18.51	18.14	18.25
3571	NASDAQ	ANIK	Wed, Aug 29, 2007	18.30	18.71	17.97	18.43
3570	NASDAQ	ANIK	Tue, Aug 28, 2007	17.11	18.24	17.00	18.23
3569	NASDAQ	ANIK	Mon, Aug 27, 2007	17.98	18.18	17.24	17.75
3568	NASDAQ	ANIK	Fri, Aug 24, 2007	18.10	18.18	17.83	18.10
3567	NASDAQ	ANIK	Thu, Aug 23, 2007	18.12	18.35	17.56	18.15
3566	NASDAQ	ANIK	Wed, Aug 22, 2007	17.22	18.08	17.01	17.97
3565	NASDAQ	ANIK	Tue, Aug 21, 2007	17.18	17.18	16.94	17.11
3564	NASDAQ	ANIK	Mon, Aug 20, 2007	16.96	17.00	16.50	16.98
3563	NASDAQ	ANIK	Fri, Aug 17, 2007	17.17	17.50	16.50	16.89
3562	NASDAQ	ANIK	Thu, Aug 16, 2007	16.14	16.72	15.81	16.56
3561	NASDAQ	ANIK	Wed, Aug 15, 2007	16.75	17.04	16.29	16.56
3560	NASDAQ	ANIK	Tue, Aug 14, 2007	17.76	18.20	16.75	16.78
3559	NASDAQ	ANIK	Mon, Aug 13, 2007	16.03	18.44	16.03	17.54
3558	NASDAQ	ANIK	Fri, Aug 10, 2007	16.21	16.29	15.50	15.79
3557	NASDAQ	ANIK	Thu, Aug 9, 2007	17.27	17.88	16.33	16.48
3556	NASDAQ	ANIK	Wed, Aug 8, 2007	18.37	18.39	17.25	17.59
3555	NASDAQ	ANIK	Tue, Aug 7, 2007	18.29	18.65	17.73	18.32
3554	NASDAQ	ANIK	Mon, Aug 6, 2007	19.55	19.90	17.81	18.28
3553	NASDAQ	ANIK	Fri, Aug 3, 2007	20.10	20.10	19.41	19.43
3552	NASDAQ	ANIK	Thu, Aug 2, 2007	19.75	20.78	19.53	19.92
3551	NASDAQ	ANIK	Wed, Aug 1, 2007	20.05	20.49	19.31	19.64
3550	NASDAQ	ANIK	Tue, Jul 31, 2007	20.00	20.10	19.77	19.97
3549	NASDAQ	ANIK	Mon, Jul 30, 2007	20.38	20.98	19.72	19.96
3548	NASDAQ	ANIK	Fri, Jul 27, 2007	18.63	21.00	18.57	20.38
3547	NASDAQ	ANIK	Thu, Jul 26, 2007	18.58	19.00	18.16	18.77
3546	NASDAQ	ANIK	Wed, Jul 25, 2007	17.95	19.16	17.72	18.60
3545	NASDAQ	ANIK	Tue, Jul 24, 2007	17.34	17.34	16.43	16.55
3544	NASDAQ	ANIK	Mon, Jul 23, 2007	17.23	17.94	16.75	17.28
3543	NASDAQ	ANIK	Fri, Jul 20, 2007	16.22	17.11	16.22	17.11
3542	NASDAQ	ANIK	Thu, Jul 19, 2007	16.50	17.15	16.16	16.25
3541	NASDAQ	ANIK	Wed, Jul 18, 2007	15.15	16.48	14.77	16.40
3540	NASDAQ	ANIK	Tue, Jul 17, 2007	15.20	15.41	14.94	15.12
3539	NASDAQ	ANIK	Mon, Jul 16, 2007	14.95	15.25	14.87	15.13
3538	NASDAQ	ANIK	Fri, Jul 13, 2007	15.25	15.61	14.69	15.08
3537	NASDAQ	ANIK	Thu, Jul 12, 2007	15.42	15.56	15.22	15.36
3536	NASDAQ	ANIK	Wed, Jul 11, 2007	15.54	15.70	15.18	15.40
3535	NASDAQ	ANIK	Tue, Jul 10, 2007	15.50	15.95	15.23	15.45
3534	NASDAQ	ANIK	Mon, Jul 9, 2007	15.51	15.88	15.48	15.63
3533	NASDAQ	ANIK	Fri, Jul 6, 2007	15.36	16.00	15.21	15.56
3532	NASDAQ	ANIK	Thu, Jul 5, 2007	15.06	15.55	14.83	15.51
3531	NASDAQ	ANIK	Tue, Jul 3, 2007	15.21	15.49	15.05	15.08
3530	NASDAQ	ANIK	Mon, Jul 2, 2007	15.19	15.69	15.08	15.15
3529	NASDAQ	ANIK	Fri, Jun 29, 2007	15.04	15.68	14.99	15.19
3528	NASDAQ	ANIK	Thu, Jun 28, 2007	15.09	15.23	14.88	15.00
3527	NASDAQ	ANIK	Wed, Jun 27, 2007	14.90	15.20	14.44	15.15
3526	NASDAQ	ANIK	Tue, Jun 26, 2007	14.95	15.19	14.78	14.94
3525	NASDAQ	ANIK	Mon, Jun 25, 2007	15.06	15.09	14.81	14.91
3524	NASDAQ	ANIK	Fri, Jun 22, 2007	14.91	15.06	14.90	15.03
3523	NASDAQ	ANIK	Thu, Jun 21, 2007	15.02	15.15	14.70	14.90
3522	NASDAQ	ANIK	Wed, Jun 20, 2007	15.65	15.66	14.98	15.09
3521	NASDAQ	ANIK	Tue, Jun 19, 2007	15.27	15.63	15.26	15.60
3520	NASDAQ	ANIK	Mon, Jun 18, 2007	15.69	15.79	15.16	15.16
3519	NASDAQ	ANIK	Fri, Jun 15, 2007	15.55	16.00	15.36	15.85
3518	NASDAQ	ANIK	Thu, Jun 14, 2007	15.34	15.48	15.13	15.35
3517	NASDAQ	ANIK	Wed, Jun 13, 2007	15.69	15.80	15.15	15.41
3516	NASDAQ	ANIK	Tue, Jun 12, 2007	15.50	16.02	15.50	15.69
3515	NASDAQ	ANIK	Mon, Jun 11, 2007	15.45	16.09	15.21	15.44
3514	NASDAQ	ANIK	Fri, Jun 8, 2007	14.53	15.50	14.53	15.23
3513	NASDAQ	ANIK	Thu, Jun 7, 2007	15.21	15.28	14.63	14.65
3512	NASDAQ	ANIK	Wed, Jun 6, 2007	15.40	15.45	14.90	15.35
3511	NASDAQ	ANIK	Tue, Jun 5, 2007	14.17	15.66	14.00	15.60
3510	NASDAQ	ANIK	Mon, Jun 4, 2007	13.92	14.30	13.57	14.30
3509	NASDAQ	ANIK	Fri, Jun 1, 2007	13.62	14.13	13.45	13.97
3508	NASDAQ	ANIK	Thu, May 31, 2007	13.52	13.70	13.52	13.60
3507	NASDAQ	ANIK	Wed, May 30, 2007	13.16	13.50	13.15	13.50
3506	NASDAQ	ANIK	Tue, May 29, 2007	13.01	13.42	13.01	13.36
3505	NASDAQ	ANIK	Fri, May 25, 2007	13.28	13.28	13.00	13.17
3504	NASDAQ	ANIK	Thu, May 24, 2007	13.34	13.47	13.21	13.26
3503	NASDAQ	ANIK	Wed, May 23, 2007	13.60	13.60	13.20	13.36
3502	NASDAQ	ANIK	Tue, May 22, 2007	13.24	13.47	13.05	13.47
3501	NASDAQ	ANIK	Mon, May 21, 2007	13.58	13.61	13.30	13.35
3500	NASDAQ	ANIK	Fri, May 18, 2007	13.51	13.79	13.20	13.67
3499	NASDAQ	ANIK	Thu, May 17, 2007	12.84	13.68	12.84	13.59
3498	NASDAQ	ANIK	Wed, May 16, 2007	12.35	12.85	12.35	12.84
3497	NASDAQ	ANIK	Tue, May 15, 2007	12.41	12.70	12.30	12.41
3496	NASDAQ	ANIK	Mon, May 14, 2007	12.67	12.67	12.30	12.32
3495	NASDAQ	ANIK	Fri, May 11, 2007	12.96	12.96	12.58	12.75
3494	NASDAQ	ANIK	Thu, May 10, 2007	12.94	13.24	12.92	12.99
3493	NASDAQ	ANIK	Wed, May 9, 2007	13.08	13.20	13.08	13.13
3492	NASDAQ	ANIK	Tue, May 8, 2007	13.18	13.53	13.09	13.23
3491	NASDAQ	ANIK	Mon, May 7, 2007	13.35	13.55	13.22	13.24
3490	NASDAQ	ANIK	Fri, May 4, 2007	13.55	13.66	13.30	13.41
3489	NASDAQ	ANIK	Thu, May 3, 2007	13.41	13.75	13.41	13.55
3488	NASDAQ	ANIK	Wed, May 2, 2007	13.33	13.97	13.32	13.50
3487	NASDAQ	ANIK	Tue, May 1, 2007	12.92	13.43	12.92	13.21
3486	NASDAQ	ANIK	Mon, Apr 30, 2007	13.80	13.83	12.87	12.94
3485	NASDAQ	ANIK	Fri, Apr 27, 2007	13.15	14.29	13.15	13.83
3484	NASDAQ	ANIK	Thu, Apr 26, 2007	13.08	13.20	13.08	13.11
3483	NASDAQ	ANIK	Wed, Apr 25, 2007	13.40	13.40	13.00	13.17
3482	NASDAQ	ANIK	Tue, Apr 24, 2007	13.75	13.75	13.38	13.38
3481	NASDAQ	ANIK	Mon, Apr 23, 2007	13.55	13.60	13.45	13.45
3480	NASDAQ	ANIK	Fri, Apr 20, 2007	13.59	13.88	13.59	13.66
3479	NASDAQ	ANIK	Thu, Apr 19, 2007	13.80	13.88	13.41	13.59
3478	NASDAQ	ANIK	Wed, Apr 18, 2007	14.18	14.18	13.80	13.86
3477	NASDAQ	ANIK	Tue, Apr 17, 2007	14.05	14.22	14.05	14.10
3476	NASDAQ	ANIK	Mon, Apr 16, 2007	14.12	14.48	14.00	14.00
3475	NASDAQ	ANIK	Fri, Apr 13, 2007	13.80	14.15	13.72	13.90
3474	NASDAQ	ANIK	Thu, Apr 12, 2007	13.07	13.20	13.04	13.12
3473	NASDAQ	ANIK	Wed, Apr 11, 2007	13.15	13.28	13.08	13.12
3472	NASDAQ	ANIK	Tue, Apr 10, 2007	13.35	13.48	13.06	13.08
3471	NASDAQ	ANIK	Mon, Apr 9, 2007	13.55	13.55	13.25	13.38
3470	NASDAQ	ANIK	Thu, Apr 5, 2007	13.41	13.54	13.37	13.51
3469	NASDAQ	ANIK	Wed, Apr 4, 2007	13.08	13.49	12.85	13.46
3468	NASDAQ	ANIK	Tue, Apr 3, 2007	12.45	13.17	12.45	13.13
3467	NASDAQ	ANIK	Mon, Apr 2, 2007	12.33	12.78	12.32	12.53
3466	NASDAQ	ANIK	Fri, Mar 30, 2007	12.48	12.70	12.34	12.37
3465	NASDAQ	ANIK	Thu, Mar 29, 2007	12.47	12.70	12.41	12.43
3464	NASDAQ	ANIK	Wed, Mar 28, 2007	12.85	12.85	12.41	12.50
3463	NASDAQ	ANIK	Tue, Mar 27, 2007	12.55	12.80	12.53	12.68
3462	NASDAQ	ANIK	Mon, Mar 26, 2007	12.84	12.93	12.53	12.60
3461	NASDAQ	ANIK	Fri, Mar 23, 2007	12.76	12.84	12.55	12.70
3460	NASDAQ	ANIK	Thu, Mar 22, 2007	12.68	13.05	12.51	12.82
3459	NASDAQ	ANIK	Wed, Mar 21, 2007	12.50	12.80	12.48	12.73
3458	NASDAQ	ANIK	Tue, Mar 20, 2007	12.63	12.64	12.36	12.55
3457	NASDAQ	ANIK	Mon, Mar 19, 2007	12.65	13.07	12.51	12.68
3456	NASDAQ	ANIK	Fri, Mar 16, 2007	12.55	12.81	12.50	12.70
3455	NASDAQ	ANIK	Thu, Mar 15, 2007	12.43	12.85	12.43	12.54
3454	NASDAQ	ANIK	Wed, Mar 14, 2007	12.63	12.87	12.38	12.48
3453	NASDAQ	ANIK	Tue, Mar 13, 2007	12.96	13.15	12.52	12.57
3452	NASDAQ	ANIK	Mon, Mar 12, 2007	12.49	13.11	12.49	13.01
3451	NASDAQ	ANIK	Fri, Mar 9, 2007	12.36	12.77	12.20	12.54
3450	NASDAQ	ANIK	Thu, Mar 8, 2007	12.52	12.65	12.25	12.31
3449	NASDAQ	ANIK	Wed, Mar 7, 2007	12.69	12.73	12.30	12.47
3448	NASDAQ	ANIK	Tue, Mar 6, 2007	12.32	12.64	12.22	12.64
3447	NASDAQ	ANIK	Mon, Mar 5, 2007	12.58	12.64	12.27	12.41
3446	NASDAQ	ANIK	Fri, Mar 2, 2007	12.96	12.96	12.66	12.66
3445	NASDAQ	ANIK	Thu, Mar 1, 2007	13.00	13.48	12.57	12.98
3444	NASDAQ	ANIK	Wed, Feb 28, 2007	13.30	13.62	13.28	13.48
3443	NASDAQ	ANIK	Tue, Feb 27, 2007	13.94	14.11	13.28	13.36
3442	NASDAQ	ANIK	Mon, Feb 26, 2007	14.05	14.30	13.82	14.09
3441	NASDAQ	ANIK	Fri, Feb 23, 2007	13.81	14.25	13.68	14.14
3440	NASDAQ	ANIK	Thu, Feb 22, 2007	14.15	14.16	13.80	13.80
3439	NASDAQ	ANIK	Wed, Feb 21, 2007	14.15	14.24	14.10	14.24
3438	NASDAQ	ANIK	Tue, Feb 20, 2007	13.86	14.24	13.86	14.15
3437	NASDAQ	ANIK	Fri, Feb 16, 2007	13.78	14.05	13.78	13.91
3436	NASDAQ	ANIK	Thu, Feb 15, 2007	14.14	14.23	13.77	13.78
3435	NASDAQ	ANIK	Wed, Feb 14, 2007	13.94	14.51	13.92	14.14
3434	NASDAQ	ANIK	Tue, Feb 13, 2007	14.00	14.50	13.92	13.99
3433	NASDAQ	ANIK	Mon, Feb 12, 2007	13.56	13.98	13.35	13.98
3432	NASDAQ	ANIK	Fri, Feb 9, 2007	13.14	13.18	12.56	12.86
3431	NASDAQ	ANIK	Thu, Feb 8, 2007	13.17	13.29	13.03	13.09
3430	NASDAQ	ANIK	Wed, Feb 7, 2007	13.19	13.37	13.15	13.21
3429	NASDAQ	ANIK	Tue, Feb 6, 2007	13.23	13.38	13.19	13.19
3428	NASDAQ	ANIK	Mon, Feb 5, 2007	13.22	13.32	13.19	13.28
3427	NASDAQ	ANIK	Fri, Feb 2, 2007	13.31	13.40	13.12	13.35
3426	NASDAQ	ANIK	Thu, Feb 1, 2007	13.52	13.64	13.15	13.36
3425	NASDAQ	ANIK	Wed, Jan 31, 2007	13.25	13.64	13.25	13.56
3424	NASDAQ	ANIK	Tue, Jan 30, 2007	13.06	13.32	12.97	13.28
3423	NASDAQ	ANIK	Mon, Jan 29, 2007	12.78	13.06	12.75	13.06
3422	NASDAQ	ANIK	Fri, Jan 26, 2007	12.85	13.12	12.70	12.83
3421	NASDAQ	ANIK	Thu, Jan 25, 2007	12.97	13.22	12.83	12.83
3420	NASDAQ	ANIK	Wed, Jan 24, 2007	13.13	13.35	12.95	13.02
3419	NASDAQ	ANIK	Tue, Jan 23, 2007	13.12	13.29	13.03	13.09
3418	NASDAQ	ANIK	Mon, Jan 22, 2007	13.16	13.28	13.01	13.17
3417	NASDAQ	ANIK	Fri, Jan 19, 2007	12.99	13.19	12.99	13.14
3416	NASDAQ	ANIK	Thu, Jan 18, 2007	13.17	13.37	12.80	12.85
3415	NASDAQ	ANIK	Wed, Jan 17, 2007	13.10	13.28	13.00	13.18
3414	NASDAQ	ANIK	Tue, Jan 16, 2007	12.60	13.28	12.50	13.06
3413	NASDAQ	ANIK	Fri, Jan 12, 2007	12.50	12.99	12.42	12.63
3412	NASDAQ	ANIK	Thu, Jan 11, 2007	12.84	12.97	12.32	12.55
3411	NASDAQ	ANIK	Wed, Jan 10, 2007	13.05	13.13	12.75	12.89
3410	NASDAQ	ANIK	Tue, Jan 9, 2007	13.13	13.18	13.07	13.09
3409	NASDAQ	ANIK	Mon, Jan 8, 2007	13.24	13.24	13.07	13.18
3408	NASDAQ	ANIK	Fri, Jan 5, 2007	13.33	13.38	13.18	13.29
3407	NASDAQ	ANIK	Thu, Jan 4, 2007	13.12	13.38	13.12	13.33
3406	NASDAQ	ANIK	Wed, Jan 3, 2007	13.50	13.57	13.10	13.17
3405	NASDAQ	ANIK	Fri, Dec 29, 2006	13.52	13.70	13.19	13.27
3404	NASDAQ	ANIK	Thu, Dec 28, 2006	13.40	13.73	13.40	13.46
3403	NASDAQ	ANIK	Wed, Dec 27, 2006	13.77	13.79	13.36	13.41
3402	NASDAQ	ANIK	Tue, Dec 26, 2006	13.60	13.79	13.44	13.68
3401	NASDAQ	ANIK	Fri, Dec 22, 2006	13.75	13.80	13.26	13.55
3400	NASDAQ	ANIK	Thu, Dec 21, 2006	13.62	14.50	13.62	13.75
3399	NASDAQ	ANIK	Wed, Dec 20, 2006	13.28	13.49	13.28	13.39
3398	NASDAQ	ANIK	Tue, Dec 19, 2006	13.34	13.70	13.05	13.28
3397	NASDAQ	ANIK	Mon, Dec 18, 2006	13.44	13.58	13.01	13.29
3396	NASDAQ	ANIK	Fri, Dec 15, 2006	12.46	13.74	12.43	13.39
3395	NASDAQ	ANIK	Thu, Dec 14, 2006	12.16	12.46	12.13	12.36
3394	NASDAQ	ANIK	Wed, Dec 13, 2006	12.14	12.44	12.06	12.12
3393	NASDAQ	ANIK	Tue, Dec 12, 2006	12.54	12.65	12.00	12.19
3392	NASDAQ	ANIK	Mon, Dec 11, 2006	12.40	12.98	12.30	12.49
3391	NASDAQ	ANIK	Fri, Dec 8, 2006	12.43	12.44	12.12	12.34
3390	NASDAQ	ANIK	Thu, Dec 7, 2006	12.51	12.73	12.35	12.35
3389	NASDAQ	ANIK	Wed, Dec 6, 2006	12.79	12.94	12.44	12.59
3388	NASDAQ	ANIK	Tue, Dec 5, 2006	12.90	12.90	12.50	12.68
3387	NASDAQ	ANIK	Mon, Dec 4, 2006	13.22	13.22	12.71	12.89
3386	NASDAQ	ANIK	Fri, Dec 1, 2006	12.75	12.98	12.62	12.95
3385	NASDAQ	ANIK	Thu, Nov 30, 2006	13.00	13.00	12.61	12.62
3384	NASDAQ	ANIK	Wed, Nov 29, 2006	13.69	13.69	12.76	12.89
3383	NASDAQ	ANIK	Tue, Nov 28, 2006	11.62	15.37	11.27	13.90
3382	NASDAQ	ANIK	Mon, Nov 27, 2006	11.95	11.95	11.40	11.56
3381	NASDAQ	ANIK	Fri, Nov 24, 2006	11.72	11.87	11.72	11.85
3380	NASDAQ	ANIK	Wed, Nov 22, 2006	11.17	11.80	11.17	11.79
3379	NASDAQ	ANIK	Tue, Nov 21, 2006	11.51	11.52	11.16	11.17
3378	NASDAQ	ANIK	Mon, Nov 20, 2006	11.68	11.68	11.34	11.61
3377	NASDAQ	ANIK	Fri, Nov 17, 2006	11.58	11.88	11.51	11.76
3376	NASDAQ	ANIK	Thu, Nov 16, 2006	11.39	11.62	11.30	11.51
3375	NASDAQ	ANIK	Wed, Nov 15, 2006	11.31	11.39	11.30	11.38
3374	NASDAQ	ANIK	Tue, Nov 14, 2006	11.40	11.40	11.06	11.33
3373	NASDAQ	ANIK	Mon, Nov 13, 2006	11.60	11.61	11.19	11.41
3372	NASDAQ	ANIK	Fri, Nov 10, 2006	11.80	11.80	11.59	11.59
3371	NASDAQ	ANIK	Thu, Nov 9, 2006	11.91	11.97	11.61	11.71
3370	NASDAQ	ANIK	Wed, Nov 8, 2006	11.72	12.18	11.70	11.99
3369	NASDAQ	ANIK	Tue, Nov 7, 2006	11.80	11.95	11.79	11.84
3368	NASDAQ	ANIK	Mon, Nov 6, 2006	12.03	12.10	11.70	11.80
3367	NASDAQ	ANIK	Fri, Nov 3, 2006	12.10	12.26	11.98	12.03
3366	NASDAQ	ANIK	Thu, Nov 2, 2006	12.50	12.56	12.10	12.12
3365	NASDAQ	ANIK	Wed, Nov 1, 2006	12.50	12.60	12.45	12.48
3364	NASDAQ	ANIK	Tue, Oct 31, 2006	12.99	13.13	12.60	12.69
3363	NASDAQ	ANIK	Mon, Oct 30, 2006	13.02	13.10	12.86	12.86
3362	NASDAQ	ANIK	Fri, Oct 27, 2006	13.43	13.47	13.01	13.24
3361	NASDAQ	ANIK	Thu, Oct 26, 2006	13.56	13.57	13.11	13.48
3360	NASDAQ	ANIK	Wed, Oct 25, 2006	14.00	14.12	11.98	13.65
3359	NASDAQ	ANIK	Tue, Oct 24, 2006	14.05	14.75	13.78	14.74
3358	NASDAQ	ANIK	Mon, Oct 23, 2006	14.05	14.05	13.87	14.00
3357	NASDAQ	ANIK	Fri, Oct 20, 2006	13.93	14.05	13.87	14.04
3356	NASDAQ	ANIK	Thu, Oct 19, 2006	13.89	13.96	13.86	13.90
3355	NASDAQ	ANIK	Wed, Oct 18, 2006	14.20	14.38	13.91	14.09
3354	NASDAQ	ANIK	Tue, Oct 17, 2006	14.12	14.25	14.00	14.06
3353	NASDAQ	ANIK	Mon, Oct 16, 2006	14.28	14.39	14.05	14.12
3352	NASDAQ	ANIK	Fri, Oct 13, 2006	14.04	14.42	14.04	14.39
3351	NASDAQ	ANIK	Thu, Oct 12, 2006	14.08	14.20	14.00	14.17
3350	NASDAQ	ANIK	Wed, Oct 11, 2006	14.29	14.30	14.01	14.08
3349	NASDAQ	ANIK	Tue, Oct 10, 2006	14.34	14.60	14.20	14.20
3348	NASDAQ	ANIK	Mon, Oct 9, 2006	14.30	14.62	14.09	14.62
3347	NASDAQ	ANIK	Fri, Oct 6, 2006	14.13	14.47	14.13	14.45
3346	NASDAQ	ANIK	Thu, Oct 5, 2006	13.64	14.39	13.64	14.32
3345	NASDAQ	ANIK	Wed, Oct 4, 2006	13.83	13.95	13.79	13.85
3344	NASDAQ	ANIK	Tue, Oct 3, 2006	13.45	13.87	13.45	13.80
3343	NASDAQ	ANIK	Mon, Oct 2, 2006	13.35	13.50	13.20	13.49
3342	NASDAQ	ANIK	Fri, Sep 29, 2006	13.40	13.45	13.18	13.33
3341	NASDAQ	ANIK	Thu, Sep 28, 2006	13.08	13.30	13.08	13.30
3340	NASDAQ	ANIK	Wed, Sep 27, 2006	12.85	13.14	12.75	13.11
3339	NASDAQ	ANIK	Tue, Sep 26, 2006	13.05	13.10	12.73	12.75
3338	NASDAQ	ANIK	Mon, Sep 25, 2006	12.84	13.07	12.84	13.03
3337	NASDAQ	ANIK	Fri, Sep 22, 2006	13.19	13.19	12.70	13.06
3336	NASDAQ	ANIK	Thu, Sep 21, 2006	13.19	13.25	12.90	13.04
3335	NASDAQ	ANIK	Wed, Sep 20, 2006	13.45	13.46	13.02	13.06
3334	NASDAQ	ANIK	Tue, Sep 19, 2006	13.25	13.43	13.25	13.43
3333	NASDAQ	ANIK	Mon, Sep 18, 2006	13.10	13.49	13.09	13.35
3332	NASDAQ	ANIK	Fri, Sep 15, 2006	12.66	13.04	12.66	13.04
3331	NASDAQ	ANIK	Thu, Sep 14, 2006	12.56	12.95	12.50	12.87
3330	NASDAQ	ANIK	Wed, Sep 13, 2006	13.29	13.29	11.98	12.69
3329	NASDAQ	ANIK	Tue, Sep 12, 2006	13.66	13.77	13.28	13.29
3328	NASDAQ	ANIK	Mon, Sep 11, 2006	13.71	13.87	13.71	13.78
3327	NASDAQ	ANIK	Fri, Sep 8, 2006	13.84	13.95	13.74	13.90
3326	NASDAQ	ANIK	Thu, Sep 7, 2006	13.65	13.82	13.65	13.82
3325	NASDAQ	ANIK	Wed, Sep 6, 2006	13.65	13.80	13.65	13.80
3324	NASDAQ	ANIK	Tue, Sep 5, 2006	13.63	13.75	13.33	13.69
3323	NASDAQ	ANIK	Fri, Sep 1, 2006	13.60	13.65	13.45	13.63
3322	NASDAQ	ANIK	Thu, Aug 31, 2006	13.10	13.59	13.06	13.57
3321	NASDAQ	ANIK	Wed, Aug 30, 2006	12.94	13.32	12.94	13.16
3320	NASDAQ	ANIK	Tue, Aug 29, 2006	12.95	12.99	12.77	12.95
3319	NASDAQ	ANIK	Mon, Aug 28, 2006	13.16	13.16	12.88	12.93
3318	NASDAQ	ANIK	Fri, Aug 25, 2006	13.27	13.38	12.95	13.02
3317	NASDAQ	ANIK	Thu, Aug 24, 2006	13.50	13.55	13.25	13.42
3316	NASDAQ	ANIK	Wed, Aug 23, 2006	13.36	13.43	13.26	13.38
3315	NASDAQ	ANIK	Tue, Aug 22, 2006	13.41	13.47	13.21	13.21
3314	NASDAQ	ANIK	Mon, Aug 21, 2006	13.50	13.50	13.36	13.41
3313	NASDAQ	ANIK	Fri, Aug 18, 2006	13.30	13.50	13.22	13.43
3312	NASDAQ	ANIK	Thu, Aug 17, 2006	13.22	13.35	13.22	13.32
3311	NASDAQ	ANIK	Wed, Aug 16, 2006	13.36	13.36	13.08	13.29
3310	NASDAQ	ANIK	Tue, Aug 15, 2006	13.13	13.35	12.97	13.35
3309	NASDAQ	ANIK	Mon, Aug 14, 2006	13.00	13.10	12.83	13.03
3308	NASDAQ	ANIK	Fri, Aug 11, 2006	12.53	12.94	12.53	12.89
3307	NASDAQ	ANIK	Thu, Aug 10, 2006	12.25	12.59	12.25	12.58
3306	NASDAQ	ANIK	Wed, Aug 9, 2006	12.55	12.58	12.31	12.32
3305	NASDAQ	ANIK	Tue, Aug 8, 2006	12.47	12.65	12.38	12.53
3304	NASDAQ	ANIK	Mon, Aug 7, 2006	12.40	12.58	12.40	12.46
3303	NASDAQ	ANIK	Fri, Aug 4, 2006	12.63	12.73	12.44	12.46
3302	NASDAQ	ANIK	Thu, Aug 3, 2006	12.41	12.57	12.36	12.55
3301	NASDAQ	ANIK	Wed, Aug 2, 2006	12.31	12.63	12.26	12.50
3300	NASDAQ	ANIK	Tue, Aug 1, 2006	11.58	12.28	11.51	12.25
3299	NASDAQ	ANIK	Mon, Jul 31, 2006	11.53	11.70	11.51	11.70
3298	NASDAQ	ANIK	Fri, Jul 28, 2006	11.59	11.72	11.46	11.51
3297	NASDAQ	ANIK	Thu, Jul 27, 2006	11.71	11.76	11.41	11.50
3296	NASDAQ	ANIK	Wed, Jul 26, 2006	11.17	12.09	11.06	11.70
3295	NASDAQ	ANIK	Tue, Jul 25, 2006	10.02	11.00	9.95	10.89
3294	NASDAQ	ANIK	Mon, Jul 24, 2006	9.71	10.05	9.71	9.86
3293	NASDAQ	ANIK	Fri, Jul 21, 2006	9.66	9.66	9.51	9.57
3292	NASDAQ	ANIK	Thu, Jul 20, 2006	9.88	9.88	9.50	9.57
3291	NASDAQ	ANIK	Wed, Jul 19, 2006	9.61	10.22	9.47	10.04
3290	NASDAQ	ANIK	Tue, Jul 18, 2006	9.42	9.63	9.42	9.58
3289	NASDAQ	ANIK	Mon, Jul 17, 2006	9.85	9.86	9.44	9.50
3288	NASDAQ	ANIK	Fri, Jul 14, 2006	9.90	10.00	9.76	9.76
3287	NASDAQ	ANIK	Thu, Jul 13, 2006	10.03	10.10	9.90	9.90
3286	NASDAQ	ANIK	Wed, Jul 12, 2006	10.21	10.36	10.06	10.06
3285	NASDAQ	ANIK	Tue, Jul 11, 2006	10.17	10.29	10.04	10.20
3284	NASDAQ	ANIK	Mon, Jul 10, 2006	10.15	10.29	9.97	10.17
3283	NASDAQ	ANIK	Fri, Jul 7, 2006	10.58	10.58	10.03	10.18
3282	NASDAQ	ANIK	Thu, Jul 6, 2006	10.40	10.62	10.40	10.62
3281	NASDAQ	ANIK	Wed, Jul 5, 2006	9.79	10.70	9.79	10.45
3280	NASDAQ	ANIK	Mon, Jul 3, 2006	9.68	9.80	9.61	9.61
3279	NASDAQ	ANIK	Fri, Jun 30, 2006	9.75	9.85	9.39	9.68
3278	NASDAQ	ANIK	Thu, Jun 29, 2006	9.58	9.95	9.43	9.73
3277	NASDAQ	ANIK	Wed, Jun 28, 2006	9.67	9.75	9.37	9.58
3276	NASDAQ	ANIK	Tue, Jun 27, 2006	9.99	9.99	9.66	9.68
3275	NASDAQ	ANIK	Mon, Jun 26, 2006	10.11	10.13	9.90	9.96
3274	NASDAQ	ANIK	Fri, Jun 23, 2006	10.15	10.15	10.01	10.05
3273	NASDAQ	ANIK	Thu, Jun 22, 2006	10.10	10.35	10.10	10.22
3272	NASDAQ	ANIK	Wed, Jun 21, 2006	10.32	10.32	10.08	10.10
3271	NASDAQ	ANIK	Tue, Jun 20, 2006	10.36	10.43	10.32	10.32
3270	NASDAQ	ANIK	Mon, Jun 19, 2006	10.57	10.61	10.49	10.53
3269	NASDAQ	ANIK	Fri, Jun 16, 2006	10.65	10.70	10.54	10.58
3268	NASDAQ	ANIK	Thu, Jun 15, 2006	10.27	10.63	10.27	10.62
3267	NASDAQ	ANIK	Wed, Jun 14, 2006	10.46	10.83	10.25	10.25
3266	NASDAQ	ANIK	Tue, Jun 13, 2006	10.14	10.92	10.09	10.57
3265	NASDAQ	ANIK	Mon, Jun 12, 2006	10.25	10.25	9.97	10.19
3264	NASDAQ	ANIK	Fri, Jun 9, 2006	10.62	10.62	10.26	10.29
3263	NASDAQ	ANIK	Thu, Jun 8, 2006	10.80	10.80	10.43	10.55
3262	NASDAQ	ANIK	Wed, Jun 7, 2006	10.94	11.09	10.83	10.89
3261	NASDAQ	ANIK	Tue, Jun 6, 2006	11.15	11.28	10.84	10.96
3260	NASDAQ	ANIK	Mon, Jun 5, 2006	11.78	11.78	11.15	11.19
3259	NASDAQ	ANIK	Fri, Jun 2, 2006	11.19	11.76	11.01	11.76
3258	NASDAQ	ANIK	Thu, Jun 1, 2006	10.50	11.23	10.50	11.13
3257	NASDAQ	ANIK	Wed, May 31, 2006	10.45	10.76	10.42	10.52
3256	NASDAQ	ANIK	Tue, May 30, 2006	10.64	10.64	10.12	10.40
3255	NASDAQ	ANIK	Fri, May 26, 2006	10.61	10.68	10.51	10.64
3254	NASDAQ	ANIK	Thu, May 25, 2006	10.29	10.55	10.19	10.54
3253	NASDAQ	ANIK	Wed, May 24, 2006	10.35	10.55	9.76	10.19
3252	NASDAQ	ANIK	Tue, May 23, 2006	10.54	10.92	10.29	10.37
3251	NASDAQ	ANIK	Mon, May 22, 2006	10.64	10.64	10.09	10.49
3250	NASDAQ	ANIK	Fri, May 19, 2006	10.75	10.92	10.62	10.68
3249	NASDAQ	ANIK	Thu, May 18, 2006	10.62	10.97	10.48	10.70
3248	NASDAQ	ANIK	Wed, May 17, 2006	10.74	10.77	9.90	10.65
3247	NASDAQ	ANIK	Tue, May 16, 2006	11.06	11.06	10.73	10.80
3246	NASDAQ	ANIK	Mon, May 15, 2006	10.93	11.10	10.77	11.09
3245	NASDAQ	ANIK	Fri, May 12, 2006	11.19	11.20	10.91	10.96
3244	NASDAQ	ANIK	Thu, May 11, 2006	11.10	11.22	10.91	10.91
3243	NASDAQ	ANIK	Wed, May 10, 2006	11.24	11.53	10.93	11.07
3242	NASDAQ	ANIK	Tue, May 9, 2006	11.46	11.46	11.07	11.21
3241	NASDAQ	ANIK	Mon, May 8, 2006	10.90	11.49	10.77	11.45
3240	NASDAQ	ANIK	Fri, May 5, 2006	10.32	10.87	10.27	10.87
3239	NASDAQ	ANIK	Thu, May 4, 2006	10.45	10.67	10.17	10.35
3238	NASDAQ	ANIK	Wed, May 3, 2006	10.71	10.72	10.20	10.46
3237	NASDAQ	ANIK	Tue, May 2, 2006	11.44	11.58	10.58	10.74
3236	NASDAQ	ANIK	Mon, May 1, 2006	11.47	11.62	11.32	11.47
3235	NASDAQ	ANIK	Fri, Apr 28, 2006	11.28	11.82	11.01	11.50
3234	NASDAQ	ANIK	Thu, Apr 27, 2006	11.12	11.41	10.95	11.28
3233	NASDAQ	ANIK	Wed, Apr 26, 2006	12.06	12.24	10.75	11.17
3232	NASDAQ	ANIK	Tue, Apr 25, 2006	11.35	12.03	11.29	12.03
3231	NASDAQ	ANIK	Mon, Apr 24, 2006	11.40	11.60	11.20	11.44
3230	NASDAQ	ANIK	Fri, Apr 21, 2006	11.56	11.66	11.40	11.40
3229	NASDAQ	ANIK	Thu, Apr 20, 2006	11.73	11.79	11.07	11.42
3228	NASDAQ	ANIK	Wed, Apr 19, 2006	11.50	11.83	11.49	11.70
3227	NASDAQ	ANIK	Tue, Apr 18, 2006	11.67	11.98	11.30	11.47
3226	NASDAQ	ANIK	Mon, Apr 17, 2006	11.21	11.70	11.02	11.67
3225	NASDAQ	ANIK	Thu, Apr 13, 2006	11.07	11.37	11.00	11.13
3224	NASDAQ	ANIK	Wed, Apr 12, 2006	11.64	11.70	11.00	11.10
3223	NASDAQ	ANIK	Tue, Apr 11, 2006	11.71	11.89	11.39	11.50
3222	NASDAQ	ANIK	Mon, Apr 10, 2006	11.29	11.89	11.29	11.74
3221	NASDAQ	ANIK	Fri, Apr 7, 2006	11.78	12.17	11.43	11.48
3220	NASDAQ	ANIK	Thu, Apr 6, 2006	11.88	11.98	11.50	11.81
3219	NASDAQ	ANIK	Wed, Apr 5, 2006	11.69	11.89	11.66	11.85
3218	NASDAQ	ANIK	Tue, Apr 4, 2006	12.23	12.36	11.67	11.75
3217	NASDAQ	ANIK	Mon, Apr 3, 2006	12.25	12.51	12.12	12.26
3216	NASDAQ	ANIK	Fri, Mar 31, 2006	11.81	12.37	11.75	12.22
3215	NASDAQ	ANIK	Thu, Mar 30, 2006	11.82	12.00	11.70	11.78
3214	NASDAQ	ANIK	Wed, Mar 29, 2006	11.81	12.05	11.64	11.79
3213	NASDAQ	ANIK	Tue, Mar 28, 2006	11.66	12.00	11.37	11.78
3212	NASDAQ	ANIK	Mon, Mar 27, 2006	11.48	11.78	11.27	11.63
3211	NASDAQ	ANIK	Fri, Mar 24, 2006	11.55	11.67	11.21	11.45
3210	NASDAQ	ANIK	Thu, Mar 23, 2006	11.28	11.67	11.20	11.52
3209	NASDAQ	ANIK	Wed, Mar 22, 2006	11.22	11.46	11.12	11.36
3208	NASDAQ	ANIK	Tue, Mar 21, 2006	11.59	11.59	11.18	11.19
3207	NASDAQ	ANIK	Mon, Mar 20, 2006	11.59	11.59	11.10	11.57
3206	NASDAQ	ANIK	Fri, Mar 17, 2006	11.57	11.81	11.57	11.59
3205	NASDAQ	ANIK	Thu, Mar 16, 2006	12.21	12.39	11.37	11.57
3204	NASDAQ	ANIK	Wed, Mar 15, 2006	12.51	12.74	12.10	12.21
3203	NASDAQ	ANIK	Tue, Mar 14, 2006	13.05	13.05	12.43	12.54
3202	NASDAQ	ANIK	Mon, Mar 13, 2006	12.93	13.15	12.75	13.02
3201	NASDAQ	ANIK	Fri, Mar 10, 2006	12.93	13.00	12.62	12.93
3200	NASDAQ	ANIK	Thu, Mar 9, 2006	12.88	13.13	12.80	12.90
3199	NASDAQ	ANIK	Wed, Mar 8, 2006	12.84	13.00	12.51	12.91
3198	NASDAQ	ANIK	Tue, Mar 7, 2006	13.24	13.28	12.53	12.81
3197	NASDAQ	ANIK	Mon, Mar 6, 2006	12.69	13.22	11.81	13.22
3196	NASDAQ	ANIK	Fri, Mar 3, 2006	13.65	13.65	12.00	12.32
3195	NASDAQ	ANIK	Thu, Mar 2, 2006	14.60	14.63	13.90	14.04
3194	NASDAQ	ANIK	Wed, Mar 1, 2006	13.89	14.60	13.89	14.34
3193	NASDAQ	ANIK	Tue, Feb 28, 2006	14.30	14.49	13.35	13.72
3192	NASDAQ	ANIK	Mon, Feb 27, 2006	14.35	14.95	14.25	14.50
3191	NASDAQ	ANIK	Fri, Feb 24, 2006	13.86	14.25	13.84	14.25
3190	NASDAQ	ANIK	Thu, Feb 23, 2006	14.10	14.23	13.81	13.86
3189	NASDAQ	ANIK	Wed, Feb 22, 2006	14.09	14.23	13.56	14.10
3188	NASDAQ	ANIK	Tue, Feb 21, 2006	13.43	14.00	13.15	13.93
3187	NASDAQ	ANIK	Fri, Feb 17, 2006	12.77	13.52	12.44	13.03
3186	NASDAQ	ANIK	Thu, Feb 16, 2006	12.20	12.22	12.00	12.09
3185	NASDAQ	ANIK	Wed, Feb 15, 2006	11.79	12.25	11.52	12.07
3184	NASDAQ	ANIK	Tue, Feb 14, 2006	11.79	11.79	11.60	11.75
3183	NASDAQ	ANIK	Mon, Feb 13, 2006	11.52	11.80	11.42	11.75
3182	NASDAQ	ANIK	Fri, Feb 10, 2006	11.29	11.52	11.23	11.47
3181	NASDAQ	ANIK	Thu, Feb 9, 2006	11.11	11.45	11.05	11.35
3180	NASDAQ	ANIK	Wed, Feb 8, 2006	10.95	11.20	10.88	11.05
3179	NASDAQ	ANIK	Tue, Feb 7, 2006	11.11	11.25	10.88	10.95
3178	NASDAQ	ANIK	Mon, Feb 6, 2006	10.90	11.50	10.86	11.05
3177	NASDAQ	ANIK	Fri, Feb 3, 2006	10.52	10.95	10.52	10.86
3176	NASDAQ	ANIK	Thu, Feb 2, 2006	10.40	10.47	10.27	10.46
3175	NASDAQ	ANIK	Wed, Feb 1, 2006	10.10	10.43	9.95	10.25
3174	NASDAQ	ANIK	Tue, Jan 31, 2006	10.50	10.50	10.04	10.07
3173	NASDAQ	ANIK	Mon, Jan 30, 2006	10.45	10.58	10.31	10.35
3172	NASDAQ	ANIK	Fri, Jan 27, 2006	10.50	10.56	10.40	10.50
3171	NASDAQ	ANIK	Thu, Jan 26, 2006	10.51	10.77	10.45	10.51
3170	NASDAQ	ANIK	Wed, Jan 25, 2006	10.50	10.65	10.45	10.51
3169	NASDAQ	ANIK	Tue, Jan 24, 2006	10.87	10.87	10.48	10.50
3168	NASDAQ	ANIK	Mon, Jan 23, 2006	11.16	11.27	10.76	10.81
3167	NASDAQ	ANIK	Fri, Jan 20, 2006	11.07	11.20	10.90	11.14
3166	NASDAQ	ANIK	Thu, Jan 19, 2006	11.20	11.20	11.10	11.11
3165	NASDAQ	ANIK	Wed, Jan 18, 2006	11.02	11.37	11.02	11.17
3164	NASDAQ	ANIK	Tue, Jan 17, 2006	11.16	11.30	10.54	10.97
3163	NASDAQ	ANIK	Fri, Jan 13, 2006	11.08	11.48	11.01	11.05
3162	NASDAQ	ANIK	Thu, Jan 12, 2006	10.68	11.14	10.64	10.97
3161	NASDAQ	ANIK	Wed, Jan 11, 2006	10.83	10.90	10.65	10.65
3160	NASDAQ	ANIK	Tue, Jan 10, 2006	10.87	10.99	10.50	10.69
3159	NASDAQ	ANIK	Mon, Jan 9, 2006	11.58	11.64	10.86	10.87
3158	NASDAQ	ANIK	Fri, Jan 6, 2006	11.42	11.67	11.42	11.53
3157	NASDAQ	ANIK	Thu, Jan 5, 2006	11.50	11.75	11.27	11.38
3156	NASDAQ	ANIK	Wed, Jan 4, 2006	11.71	11.75	11.50	11.51
3155	NASDAQ	ANIK	Tue, Jan 3, 2006	11.75	11.75	11.47	11.54
3154	NASDAQ	ANIK	Fri, Dec 30, 2005	11.50	11.73	11.46	11.69
3153	NASDAQ	ANIK	Thu, Dec 29, 2005	11.75	11.75	11.45	11.65
3152	NASDAQ	ANIK	Wed, Dec 28, 2005	11.75	11.92	11.61	11.75
3151	NASDAQ	ANIK	Tue, Dec 27, 2005	11.70	11.90	11.64	11.75
3150	NASDAQ	ANIK	Fri, Dec 23, 2005	11.75	11.80	11.58	11.67
3149	NASDAQ	ANIK	Thu, Dec 22, 2005	11.94	11.94	11.65	11.74
3148	NASDAQ	ANIK	Wed, Dec 21, 2005	11.50	11.85	11.50	11.75
3147	NASDAQ	ANIK	Tue, Dec 20, 2005	11.97	11.97	11.50	11.54
3146	NASDAQ	ANIK	Mon, Dec 19, 2005	11.83	12.00	11.78	11.82
3145	NASDAQ	ANIK	Fri, Dec 16, 2005	11.96	11.96	11.75	11.82
3144	NASDAQ	ANIK	Thu, Dec 15, 2005	11.85	12.17	11.78	11.78
3143	NASDAQ	ANIK	Wed, Dec 14, 2005	11.89	12.00	11.86	11.92
3142	NASDAQ	ANIK	Tue, Dec 13, 2005	11.90	12.14	11.76	11.95
3141	NASDAQ	ANIK	Mon, Dec 12, 2005	11.98	12.10	11.86	11.93
3140	NASDAQ	ANIK	Fri, Dec 9, 2005	12.21	12.33	11.91	12.10
3139	NASDAQ	ANIK	Thu, Dec 8, 2005	12.44	12.44	12.00	12.21
3138	NASDAQ	ANIK	Wed, Dec 7, 2005	12.43	12.44	12.22	12.34
3137	NASDAQ	ANIK	Tue, Dec 6, 2005	12.27	12.43	12.23	12.32
3136	NASDAQ	ANIK	Mon, Dec 5, 2005	12.08	12.25	12.08	12.25
3135	NASDAQ	ANIK	Fri, Dec 2, 2005	12.28	12.28	12.02	12.02
3134	NASDAQ	ANIK	Thu, Dec 1, 2005	11.99	12.27	11.99	12.18
3133	NASDAQ	ANIK	Wed, Nov 30, 2005	11.45	11.94	11.45	11.81
3132	NASDAQ	ANIK	Tue, Nov 29, 2005	12.07	12.07	11.12	11.44
3131	NASDAQ	ANIK	Mon, Nov 28, 2005	11.30	12.10	11.30	12.03
3130	NASDAQ	ANIK	Fri, Nov 25, 2005	11.59	11.59	11.33	11.44
3129	NASDAQ	ANIK	Wed, Nov 23, 2005	11.35	11.56	11.35	11.35
3128	NASDAQ	ANIK	Tue, Nov 22, 2005	11.82	11.88	11.12	11.45
3127	NASDAQ	ANIK	Mon, Nov 21, 2005	11.64	12.00	11.57	11.76
3126	NASDAQ	ANIK	Fri, Nov 18, 2005	11.27	11.60	11.27	11.54
3125	NASDAQ	ANIK	Thu, Nov 17, 2005	11.48	11.72	11.30	11.35
3124	NASDAQ	ANIK	Wed, Nov 16, 2005	11.74	11.85	11.48	11.56
3123	NASDAQ	ANIK	Tue, Nov 15, 2005	11.60	11.83	11.56	11.65
3122	NASDAQ	ANIK	Mon, Nov 14, 2005	11.36	11.59	11.36	11.45
3121	NASDAQ	ANIK	Fri, Nov 11, 2005	11.64	11.73	11.36	11.37
3120	NASDAQ	ANIK	Thu, Nov 10, 2005	11.70	11.83	11.35	11.53
3119	NASDAQ	ANIK	Wed, Nov 9, 2005	12.31	12.31	11.63	11.79
3118	NASDAQ	ANIK	Tue, Nov 8, 2005	12.62	13.27	12.39	12.50
3117	NASDAQ	ANIK	Mon, Nov 7, 2005	13.21	13.45	12.58	12.60
3116	NASDAQ	ANIK	Fri, Nov 4, 2005	12.59	13.24	12.50	12.88
3115	NASDAQ	ANIK	Thu, Nov 3, 2005	12.46	12.69	12.45	12.46
3114	NASDAQ	ANIK	Wed, Nov 2, 2005	12.06	12.68	12.04	12.46
3113	NASDAQ	ANIK	Tue, Nov 1, 2005	12.26	12.41	12.10	12.25
3112	NASDAQ	ANIK	Mon, Oct 31, 2005	12.35	12.43	11.91	12.34
3111	NASDAQ	ANIK	Fri, Oct 28, 2005	12.66	12.80	12.24	12.26
3110	NASDAQ	ANIK	Thu, Oct 27, 2005	12.00	12.61	12.00	12.60
3109	NASDAQ	ANIK	Wed, Oct 26, 2005	11.95	12.10	11.90	12.01
3108	NASDAQ	ANIK	Tue, Oct 25, 2005	11.80	12.10	11.77	11.87
3107	NASDAQ	ANIK	Mon, Oct 24, 2005	11.93	11.99	11.80	11.95
3106	NASDAQ	ANIK	Fri, Oct 21, 2005	11.41	12.00	11.41	11.87
3105	NASDAQ	ANIK	Thu, Oct 20, 2005	11.95	11.95	11.13	11.37
3104	NASDAQ	ANIK	Wed, Oct 19, 2005	12.43	12.75	11.75	11.86
3103	NASDAQ	ANIK	Tue, Oct 18, 2005	10.45	11.97	10.45	11.89
3102	NASDAQ	ANIK	Mon, Oct 17, 2005	10.50	10.63	10.45	10.62
3101	NASDAQ	ANIK	Fri, Oct 14, 2005	10.65	10.65	10.15	10.52
3100	NASDAQ	ANIK	Thu, Oct 13, 2005	10.72	10.75	10.46	10.56
3099	NASDAQ	ANIK	Wed, Oct 12, 2005	10.68	11.09	10.47	10.90
3098	NASDAQ	ANIK	Tue, Oct 11, 2005	10.78	11.19	10.32	10.69
3097	NASDAQ	ANIK	Mon, Oct 10, 2005	10.81	10.82	10.78	10.79
3096	NASDAQ	ANIK	Fri, Oct 7, 2005	10.98	11.12	10.50	10.90
3095	NASDAQ	ANIK	Thu, Oct 6, 2005	11.05	11.11	10.96	11.03
3094	NASDAQ	ANIK	Wed, Oct 5, 2005	11.22	11.26	10.95	11.20
3093	NASDAQ	ANIK	Tue, Oct 4, 2005	11.80	11.80	10.96	11.39
3092	NASDAQ	ANIK	Mon, Oct 3, 2005	11.90	11.93	11.77	11.85
3091	NASDAQ	ANIK	Fri, Sep 30, 2005	11.48	11.95	11.48	11.82
3090	NASDAQ	ANIK	Thu, Sep 29, 2005	10.95	11.59	10.95	11.47
3089	NASDAQ	ANIK	Wed, Sep 28, 2005	10.38	11.14	10.22	11.00
3088	NASDAQ	ANIK	Tue, Sep 27, 2005	10.42	10.69	10.13	10.28
3087	NASDAQ	ANIK	Mon, Sep 26, 2005	11.22	11.44	10.41	10.42
3086	NASDAQ	ANIK	Fri, Sep 23, 2005	11.04	11.41	10.94	11.21
3085	NASDAQ	ANIK	Thu, Sep 22, 2005	12.14	12.14	11.49	11.49
3084	NASDAQ	ANIK	Wed, Sep 21, 2005	11.73	12.81	11.73	12.28
3083	NASDAQ	ANIK	Tue, Sep 20, 2005	11.90	12.19	11.65	11.82
3082	NASDAQ	ANIK	Mon, Sep 19, 2005	12.28	12.28	11.79	11.87
3081	NASDAQ	ANIK	Fri, Sep 16, 2005	12.14	12.26	11.96	12.19
3080	NASDAQ	ANIK	Thu, Sep 15, 2005	12.40	12.40	12.15	12.18
3079	NASDAQ	ANIK	Wed, Sep 14, 2005	12.42	12.79	12.42	12.54
3078	NASDAQ	ANIK	Tue, Sep 13, 2005	12.27	13.00	12.22	12.41
3077	NASDAQ	ANIK	Mon, Sep 12, 2005	12.60	12.62	12.21	12.47
3076	NASDAQ	ANIK	Fri, Sep 9, 2005	12.41	12.75	12.28	12.66
3075	NASDAQ	ANIK	Thu, Sep 8, 2005	13.02	13.02	12.28	12.40
3074	NASDAQ	ANIK	Wed, Sep 7, 2005	12.68	13.12	12.57	13.06
3073	NASDAQ	ANIK	Tue, Sep 6, 2005	13.40	13.42	12.67	12.68
3072	NASDAQ	ANIK	Fri, Sep 2, 2005	13.47	13.69	12.80	13.40
3071	NASDAQ	ANIK	Thu, Sep 1, 2005	12.56	13.50	12.53	13.30
3070	NASDAQ	ANIK	Wed, Aug 31, 2005	12.83	12.94	12.56	12.70
3069	NASDAQ	ANIK	Tue, Aug 30, 2005	13.02	13.02	12.74	12.93
3068	NASDAQ	ANIK	Mon, Aug 29, 2005	13.33	13.42	12.59	12.99
3067	NASDAQ	ANIK	Fri, Aug 26, 2005	14.05	14.05	13.31	13.39
3066	NASDAQ	ANIK	Thu, Aug 25, 2005	13.85	14.18	13.81	14.06
3065	NASDAQ	ANIK	Wed, Aug 24, 2005	14.05	14.08	13.66	13.81
3064	NASDAQ	ANIK	Tue, Aug 23, 2005	13.71	14.12	13.39	14.05
3063	NASDAQ	ANIK	Mon, Aug 22, 2005	13.42	13.62	13.40	13.61
3062	NASDAQ	ANIK	Fri, Aug 19, 2005	14.00	14.00	13.50	13.53
3061	NASDAQ	ANIK	Thu, Aug 18, 2005	13.39	14.13	13.25	14.01
3060	NASDAQ	ANIK	Wed, Aug 17, 2005	13.24	13.60	13.24	13.33
3059	NASDAQ	ANIK	Tue, Aug 16, 2005	13.13	13.58	13.13	13.26
3058	NASDAQ	ANIK	Mon, Aug 15, 2005	13.87	13.90	13.07	13.23
3057	NASDAQ	ANIK	Fri, Aug 12, 2005	13.85	13.85	12.99	13.74
3056	NASDAQ	ANIK	Thu, Aug 11, 2005	12.81	13.95	12.81	13.64
3055	NASDAQ	ANIK	Wed, Aug 10, 2005	12.88	13.13	12.65	12.83
3054	NASDAQ	ANIK	Tue, Aug 9, 2005	13.32	13.32	12.67	12.97
3053	NASDAQ	ANIK	Mon, Aug 8, 2005	13.50	13.67	13.16	13.32
3052	NASDAQ	ANIK	Fri, Aug 5, 2005	14.03	14.15	13.30	13.51
3051	NASDAQ	ANIK	Thu, Aug 4, 2005	14.31	14.39	14.01	14.07
3050	NASDAQ	ANIK	Wed, Aug 3, 2005	13.59	14.49	13.51	14.37
3049	NASDAQ	ANIK	Tue, Aug 2, 2005	12.65	13.64	12.65	13.61
3048	NASDAQ	ANIK	Mon, Aug 1, 2005	12.42	12.86	12.21	12.61
3047	NASDAQ	ANIK	Fri, Jul 29, 2005	11.88	12.64	11.87	12.55
3046	NASDAQ	ANIK	Thu, Jul 28, 2005	12.19	12.29	11.87	11.95
3045	NASDAQ	ANIK	Wed, Jul 27, 2005	12.00	12.44	11.82	12.24
3044	NASDAQ	ANIK	Tue, Jul 26, 2005	12.06	12.22	11.96	12.00
3043	NASDAQ	ANIK	Mon, Jul 25, 2005	12.46	12.59	11.91	12.06
3042	NASDAQ	ANIK	Fri, Jul 22, 2005	12.52	12.83	12.35	12.56
3041	NASDAQ	ANIK	Thu, Jul 21, 2005	12.47	12.90	12.30	12.56
3040	NASDAQ	ANIK	Wed, Jul 20, 2005	12.65	12.75	12.23	12.51
3039	NASDAQ	ANIK	Tue, Jul 19, 2005	12.48	12.74	12.18	12.65
3038	NASDAQ	ANIK	Mon, Jul 18, 2005	12.00	12.53	11.90	12.45
3037	NASDAQ	ANIK	Fri, Jul 15, 2005	11.78	12.15	11.75	12.01
3036	NASDAQ	ANIK	Thu, Jul 14, 2005	12.40	12.63	11.56	11.62
3035	NASDAQ	ANIK	Wed, Jul 13, 2005	12.49	12.66	12.17	12.32
3034	NASDAQ	ANIK	Tue, Jul 12, 2005	11.45	12.42	11.41	12.31
3033	NASDAQ	ANIK	Mon, Jul 11, 2005	11.05	11.62	11.03	11.24
3032	NASDAQ	ANIK	Fri, Jul 8, 2005	10.92	11.15	10.90	10.92
3031	NASDAQ	ANIK	Thu, Jul 7, 2005	11.00	11.21	10.86	10.97
3030	NASDAQ	ANIK	Wed, Jul 6, 2005	11.35	11.35	10.92	10.97
3029	NASDAQ	ANIK	Tue, Jul 5, 2005	11.21	11.66	11.18	11.29
3028	NASDAQ	ANIK	Fri, Jul 1, 2005	11.78	11.79	11.13	11.29
3027	NASDAQ	ANIK	Thu, Jun 30, 2005	11.41	11.71	11.13	11.49
3026	NASDAQ	ANIK	Wed, Jun 29, 2005	11.31	11.72	11.31	11.47
3025	NASDAQ	ANIK	Tue, Jun 28, 2005	11.37	11.77	11.06	11.31
3024	NASDAQ	ANIK	Mon, Jun 27, 2005	12.57	12.70	11.65	11.75
3023	NASDAQ	ANIK	Fri, Jun 24, 2005	13.21	13.70	13.15	13.53
3022	NASDAQ	ANIK	Thu, Jun 23, 2005	13.11	13.33	13.05	13.19
3021	NASDAQ	ANIK	Wed, Jun 22, 2005	13.28	13.37	13.05	13.18
3020	NASDAQ	ANIK	Tue, Jun 21, 2005	13.58	13.67	13.20	13.32
3019	NASDAQ	ANIK	Mon, Jun 20, 2005	13.33	13.85	13.06	13.60
3018	NASDAQ	ANIK	Fri, Jun 17, 2005	13.55	13.86	13.34	13.43
3017	NASDAQ	ANIK	Thu, Jun 16, 2005	13.45	13.46	13.16	13.46
3016	NASDAQ	ANIK	Wed, Jun 15, 2005	13.52	13.56	13.06	13.28
3015	NASDAQ	ANIK	Tue, Jun 14, 2005	12.81	13.67	12.80	13.46
3014	NASDAQ	ANIK	Mon, Jun 13, 2005	12.88	13.22	12.83	12.85
3013	NASDAQ	ANIK	Fri, Jun 10, 2005	13.42	13.55	12.90	12.90
3012	NASDAQ	ANIK	Thu, Jun 9, 2005	13.02	13.89	12.66	13.48
3011	NASDAQ	ANIK	Wed, Jun 8, 2005	13.50	13.61	12.70	13.00
3010	NASDAQ	ANIK	Tue, Jun 7, 2005	14.11	14.31	13.52	13.66
3009	NASDAQ	ANIK	Mon, Jun 6, 2005	14.10	14.35	13.90	14.15
3008	NASDAQ	ANIK	Fri, Jun 3, 2005	14.40	14.50	13.80	13.90
3007	NASDAQ	ANIK	Thu, Jun 2, 2005	15.13	15.15	14.30	14.43
3006	NASDAQ	ANIK	Wed, Jun 1, 2005	15.42	15.60	15.21	15.30
3005	NASDAQ	ANIK	Tue, May 31, 2005	15.55	15.61	14.71	15.06
3004	NASDAQ	ANIK	Fri, May 27, 2005	15.62	15.80	15.46	15.63
3003	NASDAQ	ANIK	Thu, May 26, 2005	14.82	15.80	14.35	15.60
3002	NASDAQ	ANIK	Wed, May 25, 2005	14.95	14.95	14.36	14.60
3001	NASDAQ	ANIK	Tue, May 24, 2005	15.20	15.33	14.89	15.10
3000	NASDAQ	ANIK	Mon, May 23, 2005	15.58	15.78	15.24	15.32
2999	NASDAQ	ANIK	Fri, May 20, 2005	15.25	16.00	15.16	15.57
2998	NASDAQ	ANIK	Thu, May 19, 2005	15.89	15.95	15.37	15.44
2997	NASDAQ	ANIK	Wed, May 18, 2005	15.97	16.09	15.27	15.65
2996	NASDAQ	ANIK	Tue, May 17, 2005	15.49	16.12	14.96	15.89
2995	NASDAQ	ANIK	Mon, May 16, 2005	16.24	16.28	15.24	15.60
2994	NASDAQ	ANIK	Fri, May 13, 2005	16.88	16.88	15.90	16.24
2993	NASDAQ	ANIK	Thu, May 12, 2005	16.75	17.03	16.75	17.00
2992	NASDAQ	ANIK	Wed, May 11, 2005	16.90	17.21	16.83	17.00
2991	NASDAQ	ANIK	Tue, May 10, 2005	16.75	16.99	16.25	16.73
2990	NASDAQ	ANIK	Mon, May 9, 2005	16.00	16.96	15.90	16.90
2989	NASDAQ	ANIK	Fri, May 6, 2005	15.60	16.14	15.60	15.90
2988	NASDAQ	ANIK	Thu, May 5, 2005	16.43	16.50	15.19	15.62
2987	NASDAQ	ANIK	Wed, May 4, 2005	15.90	16.43	15.67	16.25
2986	NASDAQ	ANIK	Tue, May 3, 2005	14.50	16.00	14.50	15.91
2985	NASDAQ	ANIK	Mon, May 2, 2005	14.68	15.18	14.13	14.77
2984	NASDAQ	ANIK	Fri, Apr 29, 2005	14.57	15.18	14.03	14.77
2983	NASDAQ	ANIK	Thu, Apr 28, 2005	12.60	14.73	12.25	14.46
2982	NASDAQ	ANIK	Wed, Apr 27, 2005	13.15	13.15	12.15	12.57
2981	NASDAQ	ANIK	Tue, Apr 26, 2005	14.40	14.68	13.25	13.46
2980	NASDAQ	ANIK	Mon, Apr 25, 2005	14.10	14.87	13.55	14.33
2979	NASDAQ	ANIK	Fri, Apr 22, 2005	12.88	14.02	12.54	13.95
2978	NASDAQ	ANIK	Thu, Apr 21, 2005	12.36	12.90	12.35	12.90
2977	NASDAQ	ANIK	Wed, Apr 20, 2005	12.93	13.18	12.35	12.55
2976	NASDAQ	ANIK	Tue, Apr 19, 2005	12.10	13.18	12.10	13.07
2975	NASDAQ	ANIK	Mon, Apr 18, 2005	13.00	13.54	12.10	12.18
2974	NASDAQ	ANIK	Fri, Apr 15, 2005	13.26	13.38	12.98	13.00
2973	NASDAQ	ANIK	Thu, Apr 14, 2005	13.63	13.74	13.27	13.60
2972	NASDAQ	ANIK	Wed, Apr 13, 2005	13.53	13.88	13.28	13.70
2971	NASDAQ	ANIK	Tue, Apr 12, 2005	14.35	14.50	12.84	13.64
2970	NASDAQ	ANIK	Mon, Apr 11, 2005	14.63	15.00	14.33	14.55
2969	NASDAQ	ANIK	Fri, Apr 8, 2005	14.25	14.63	14.01	14.62
2968	NASDAQ	ANIK	Thu, Apr 7, 2005	14.00	14.32	13.96	14.18
2967	NASDAQ	ANIK	Wed, Apr 6, 2005	14.25	14.25	13.66	14.05
2966	NASDAQ	ANIK	Tue, Apr 5, 2005	14.00	14.19	13.75	14.19
2965	NASDAQ	ANIK	Mon, Apr 4, 2005	12.99	14.51	12.99	14.00
2964	NASDAQ	ANIK	Fri, Apr 1, 2005	12.85	13.34	12.39	12.99
2963	NASDAQ	ANIK	Thu, Mar 31, 2005	12.00	12.90	12.00	12.80
2962	NASDAQ	ANIK	Wed, Mar 30, 2005	12.24	12.42	11.76	12.04
2961	NASDAQ	ANIK	Tue, Mar 29, 2005	13.30	13.49	11.85	12.32
2960	NASDAQ	ANIK	Mon, Mar 28, 2005	13.00	13.33	12.55	13.32
2959	NASDAQ	ANIK	Thu, Mar 24, 2005	12.79	12.80	12.36	12.79
2958	NASDAQ	ANIK	Wed, Mar 23, 2005	12.00	12.87	11.91	12.74
2957	NASDAQ	ANIK	Tue, Mar 22, 2005	11.70	12.25	11.70	12.05
2956	NASDAQ	ANIK	Mon, Mar 21, 2005	12.00	12.00	11.52	11.89
2955	NASDAQ	ANIK	Fri, Mar 18, 2005	12.00	12.02	11.44	11.80
2954	NASDAQ	ANIK	Thu, Mar 17, 2005	11.39	11.98	11.22	11.96
2953	NASDAQ	ANIK	Wed, Mar 16, 2005	10.88	11.50	10.77	11.43
2952	NASDAQ	ANIK	Tue, Mar 15, 2005	10.85	11.19	10.85	11.17
2951	NASDAQ	ANIK	Mon, Mar 14, 2005	10.70	11.08	10.70	10.93
2950	NASDAQ	ANIK	Fri, Mar 11, 2005	11.20	11.25	10.75	10.75
2949	NASDAQ	ANIK	Thu, Mar 10, 2005	11.16	11.25	10.87	11.16
2948	NASDAQ	ANIK	Wed, Mar 9, 2005	11.08	11.15	10.76	11.15
2947	NASDAQ	ANIK	Tue, Mar 8, 2005	10.94	11.41	10.94	11.09
2946	NASDAQ	ANIK	Mon, Mar 7, 2005	11.00	11.06	10.52	11.02
2945	NASDAQ	ANIK	Fri, Mar 4, 2005	11.40	11.63	11.00	11.06
2944	NASDAQ	ANIK	Thu, Mar 3, 2005	11.27	11.49	10.76	11.37
2943	NASDAQ	ANIK	Wed, Mar 2, 2005	12.03	12.10	11.15	11.47
2942	NASDAQ	ANIK	Tue, Mar 1, 2005	12.12	12.24	11.78	12.10
2941	NASDAQ	ANIK	Mon, Feb 28, 2005	12.05	12.10	11.75	12.10
2940	NASDAQ	ANIK	Fri, Feb 25, 2005	11.60	12.12	11.60	12.00
2939	NASDAQ	ANIK	Thu, Feb 24, 2005	10.00	12.89	9.96	11.55
2938	NASDAQ	ANIK	Wed, Feb 23, 2005	9.35	9.85	9.00	9.07
2937	NASDAQ	ANIK	Tue, Feb 22, 2005	9.21	9.68	9.07	9.25
2936	NASDAQ	ANIK	Fri, Feb 18, 2005	8.95	9.19	8.81	8.87
2935	NASDAQ	ANIK	Thu, Feb 17, 2005	8.79	9.14	8.66	8.78
2934	NASDAQ	ANIK	Wed, Feb 16, 2005	8.70	8.88	8.37	8.77
2933	NASDAQ	ANIK	Tue, Feb 15, 2005	8.45	8.75	8.45	8.66
2932	NASDAQ	ANIK	Mon, Feb 14, 2005	8.50	8.56	8.35	8.50
2931	NASDAQ	ANIK	Fri, Feb 11, 2005	8.71	8.71	8.34	8.45
2930	NASDAQ	ANIK	Thu, Feb 10, 2005	8.98	8.98	8.65	8.71
2929	NASDAQ	ANIK	Wed, Feb 9, 2005	8.75	8.98	8.61	8.98
2928	NASDAQ	ANIK	Tue, Feb 8, 2005	8.95	9.01	8.56	8.56
2927	NASDAQ	ANIK	Mon, Feb 7, 2005	8.75	9.03	8.75	9.00
2926	NASDAQ	ANIK	Fri, Feb 4, 2005	9.25	9.50	8.81	8.99
2925	NASDAQ	ANIK	Thu, Feb 3, 2005	8.92	9.40	8.91	9.39
2924	NASDAQ	ANIK	Wed, Feb 2, 2005	9.17	9.18	8.93	8.95
2923	NASDAQ	ANIK	Tue, Feb 1, 2005	8.95	9.20	8.80	9.02
2922	NASDAQ	ANIK	Mon, Jan 31, 2005	8.51	8.88	8.38	8.88
2921	NASDAQ	ANIK	Fri, Jan 28, 2005	8.67	8.85	8.29	8.40
2920	NASDAQ	ANIK	Thu, Jan 27, 2005	8.05	8.20	8.05	8.10
2919	NASDAQ	ANIK	Wed, Jan 26, 2005	8.35	8.35	8.07	8.18
2918	NASDAQ	ANIK	Tue, Jan 25, 2005	8.21	8.38	8.12	8.23
2917	NASDAQ	ANIK	Mon, Jan 24, 2005	8.51	8.51	8.19	8.41
2916	NASDAQ	ANIK	Fri, Jan 21, 2005	8.51	8.60	8.30	8.33
2915	NASDAQ	ANIK	Thu, Jan 20, 2005	8.76	8.94	8.31	8.40
2914	NASDAQ	ANIK	Wed, Jan 19, 2005	8.71	8.95	8.71	8.90
2913	NASDAQ	ANIK	Tue, Jan 18, 2005	9.00	9.35	8.25	8.83
2912	NASDAQ	ANIK	Fri, Jan 14, 2005	8.84	9.00	8.75	9.00
2911	NASDAQ	ANIK	Thu, Jan 13, 2005	8.58	9.05	8.40	9.00
2910	NASDAQ	ANIK	Wed, Jan 12, 2005	8.64	8.66	8.29	8.60
2909	NASDAQ	ANIK	Tue, Jan 11, 2005	8.95	8.96	8.54	8.60
2908	NASDAQ	ANIK	Mon, Jan 10, 2005	9.04	9.05	8.88	8.96
2907	NASDAQ	ANIK	Fri, Jan 7, 2005	9.10	9.20	8.75	8.98
2906	NASDAQ	ANIK	Thu, Jan 6, 2005	8.77	9.04	8.74	8.98
2905	NASDAQ	ANIK	Wed, Jan 5, 2005	8.60	9.05	8.30	8.77
2904	NASDAQ	ANIK	Tue, Jan 4, 2005	9.29	9.29	8.55	8.65
2903	NASDAQ	ANIK	Mon, Jan 3, 2005	9.05	9.34	9.00	9.00
2902	NASDAQ	ANIK	Fri, Dec 31, 2004	9.13	9.17	9.00	9.15
2901	NASDAQ	ANIK	Thu, Dec 30, 2004	9.21	9.27	9.06	9.17
2900	NASDAQ	ANIK	Wed, Dec 29, 2004	9.19	9.37	9.19	9.28
2899	NASDAQ	ANIK	Tue, Dec 28, 2004	9.22	9.43	9.14	9.22
2898	NASDAQ	ANIK	Mon, Dec 27, 2004	9.86	9.86	9.16	9.20
2897	NASDAQ	ANIK	Thu, Dec 23, 2004	10.20	10.20	9.57	9.75
2896	NASDAQ	ANIK	Wed, Dec 22, 2004	9.60	10.27	9.50	9.97
2895	NASDAQ	ANIK	Tue, Dec 21, 2004	10.09	10.26	9.50	10.00
2894	NASDAQ	ANIK	Mon, Dec 20, 2004	9.96	10.80	9.75	10.09
2893	NASDAQ	ANIK	Fri, Dec 17, 2004	9.08	9.94	8.92	9.49
2892	NASDAQ	ANIK	Thu, Dec 16, 2004	8.06	8.98	8.06	8.93
2891	NASDAQ	ANIK	Wed, Dec 15, 2004	9.00	9.12	7.89	8.08
2890	NASDAQ	ANIK	Tue, Dec 14, 2004	9.34	9.34	8.91	9.03
2889	NASDAQ	ANIK	Mon, Dec 13, 2004	9.10	9.57	9.00	9.31
2888	NASDAQ	ANIK	Fri, Dec 10, 2004	9.35	9.65	9.09	9.10
2887	NASDAQ	ANIK	Thu, Dec 9, 2004	9.71	9.96	9.46	9.65
2886	NASDAQ	ANIK	Wed, Dec 8, 2004	9.85	10.00	9.63	9.89
2885	NASDAQ	ANIK	Tue, Dec 7, 2004	10.01	10.08	9.80	9.89
2884	NASDAQ	ANIK	Mon, Dec 6, 2004	9.95	10.20	9.80	10.08
2883	NASDAQ	ANIK	Fri, Dec 3, 2004	10.42	10.42	9.96	10.02
2882	NASDAQ	ANIK	Thu, Dec 2, 2004	9.85	10.59	9.61	10.39
2881	NASDAQ	ANIK	Wed, Dec 1, 2004	9.46	10.08	9.46	9.74
2880	NASDAQ	ANIK	Tue, Nov 30, 2004	9.67	9.67	9.37	9.45
2879	NASDAQ	ANIK	Mon, Nov 29, 2004	9.72	9.74	9.41	9.46
2878	NASDAQ	ANIK	Fri, Nov 26, 2004	9.87	9.87	9.53	9.56
2877	NASDAQ	ANIK	Wed, Nov 24, 2004	9.70	9.89	9.62	9.72
2876	NASDAQ	ANIK	Tue, Nov 23, 2004	9.51	9.98	9.46	9.71
2875	NASDAQ	ANIK	Mon, Nov 22, 2004	9.60	9.74	9.39	9.52
2874	NASDAQ	ANIK	Fri, Nov 19, 2004	9.50	9.74	9.46	9.52
2873	NASDAQ	ANIK	Thu, Nov 18, 2004	9.50	9.79	9.50	9.63
2872	NASDAQ	ANIK	Wed, Nov 17, 2004	9.45	10.10	9.40	9.56
2871	NASDAQ	ANIK	Tue, Nov 16, 2004	9.21	9.60	9.21	9.51
2870	NASDAQ	ANIK	Mon, Nov 15, 2004	9.51	9.68	9.41	9.64
2869	NASDAQ	ANIK	Fri, Nov 12, 2004	9.60	9.70	9.50	9.50
2868	NASDAQ	ANIK	Thu, Nov 11, 2004	9.75	9.85	9.50	9.59
2867	NASDAQ	ANIK	Wed, Nov 10, 2004	9.75	10.00	9.70	9.70
2866	NASDAQ	ANIK	Tue, Nov 9, 2004	10.41	10.41	9.75	9.80
2865	NASDAQ	ANIK	Mon, Nov 8, 2004	9.82	10.35	9.81	10.26
2864	NASDAQ	ANIK	Fri, Nov 5, 2004	9.14	9.88	9.11	9.84
2863	NASDAQ	ANIK	Thu, Nov 4, 2004	9.47	9.58	8.86	9.11
2862	NASDAQ	ANIK	Wed, Nov 3, 2004	10.00	10.18	9.50	9.58
2861	NASDAQ	ANIK	Tue, Nov 2, 2004	10.22	10.30	9.86	10.00
2860	NASDAQ	ANIK	Mon, Nov 1, 2004	10.50	10.89	10.03	10.24
2859	NASDAQ	ANIK	Fri, Oct 29, 2004	13.74	13.74	10.57	11.12
2858	NASDAQ	ANIK	Thu, Oct 28, 2004	12.82	13.85	12.40	13.85
2857	NASDAQ	ANIK	Wed, Oct 27, 2004	14.49	14.49	12.77	12.81
2856	NASDAQ	ANIK	Tue, Oct 26, 2004	14.92	14.95	13.82	14.47
2855	NASDAQ	ANIK	Mon, Oct 25, 2004	14.63	14.95	14.50	14.80
2854	NASDAQ	ANIK	Fri, Oct 22, 2004	13.88	14.65	13.88	14.41
2853	NASDAQ	ANIK	Thu, Oct 21, 2004	14.15	14.15	13.73	14.07
2852	NASDAQ	ANIK	Wed, Oct 20, 2004	14.00	14.13	13.70	14.03
2851	NASDAQ	ANIK	Tue, Oct 19, 2004	15.05	15.08	13.57	13.96
2850	NASDAQ	ANIK	Mon, Oct 18, 2004	14.20	15.16	14.01	15.15
2849	NASDAQ	ANIK	Fri, Oct 15, 2004	14.43	14.43	13.90	14.19
2848	NASDAQ	ANIK	Thu, Oct 14, 2004	14.67	14.67	13.70	14.28
2847	NASDAQ	ANIK	Wed, Oct 13, 2004	15.05	15.40	14.60	14.73
2846	NASDAQ	ANIK	Tue, Oct 12, 2004	15.05	15.30	14.80	15.29
2845	NASDAQ	ANIK	Mon, Oct 11, 2004	15.16	15.60	14.91	15.26
2844	NASDAQ	ANIK	Fri, Oct 8, 2004	14.31	15.15	14.31	15.08
2843	NASDAQ	ANIK	Thu, Oct 7, 2004	14.57	14.66	14.11	14.55
2842	NASDAQ	ANIK	Wed, Oct 6, 2004	13.79	14.60	13.74	14.57
2841	NASDAQ	ANIK	Tue, Oct 5, 2004	15.32	15.55	13.45	13.63
2840	NASDAQ	ANIK	Mon, Oct 4, 2004	14.83	15.75	14.83	15.45
2839	NASDAQ	ANIK	Fri, Oct 1, 2004	13.85	14.87	13.60	14.70
2838	NASDAQ	ANIK	Thu, Sep 30, 2004	13.51	13.80	13.51	13.80
2837	NASDAQ	ANIK	Wed, Sep 29, 2004	13.96	13.98	13.40	13.61
2836	NASDAQ	ANIK	Tue, Sep 28, 2004	13.45	13.97	13.45	13.94
2835	NASDAQ	ANIK	Mon, Sep 27, 2004	13.58	13.67	13.46	13.65
2834	NASDAQ	ANIK	Fri, Sep 24, 2004	13.97	14.12	13.70	13.72
2833	NASDAQ	ANIK	Thu, Sep 23, 2004	14.22	14.50	13.92	14.18
2832	NASDAQ	ANIK	Wed, Sep 22, 2004	14.08	14.27	13.95	14.20
2831	NASDAQ	ANIK	Tue, Sep 21, 2004	13.73	14.64	13.43	14.05
2830	NASDAQ	ANIK	Mon, Sep 20, 2004	13.99	13.99	13.60	13.65
2829	NASDAQ	ANIK	Fri, Sep 17, 2004	13.90	14.14	13.60	13.94
2828	NASDAQ	ANIK	Thu, Sep 16, 2004	13.27	13.95	13.27	13.80
2827	NASDAQ	ANIK	Wed, Sep 15, 2004	13.13	13.45	13.13	13.40
2826	NASDAQ	ANIK	Tue, Sep 14, 2004	12.95	13.43	12.95	13.17
2825	NASDAQ	ANIK	Mon, Sep 13, 2004	13.13	13.35	12.93	13.16
2824	NASDAQ	ANIK	Fri, Sep 10, 2004	12.79	13.23	12.79	12.96
2823	NASDAQ	ANIK	Thu, Sep 9, 2004	13.01	13.11	12.61	13.00
2822	NASDAQ	ANIK	Wed, Sep 8, 2004	13.00	13.36	13.00	13.00
2821	NASDAQ	ANIK	Tue, Sep 7, 2004	13.25	13.70	13.00	13.01
2820	NASDAQ	ANIK	Fri, Sep 3, 2004	13.70	13.70	13.05	13.11
2819	NASDAQ	ANIK	Thu, Sep 2, 2004	13.34	13.86	12.89	13.75
2818	NASDAQ	ANIK	Wed, Sep 1, 2004	13.04	13.32	12.85	13.27
2817	NASDAQ	ANIK	Tue, Aug 31, 2004	12.97	13.45	12.65	13.04
2816	NASDAQ	ANIK	Mon, Aug 30, 2004	12.60	13.24	12.53	12.92
2815	NASDAQ	ANIK	Fri, Aug 27, 2004	12.70	13.11	12.43	12.64
2814	NASDAQ	ANIK	Thu, Aug 26, 2004	12.82	13.10	12.57	12.72
2813	NASDAQ	ANIK	Wed, Aug 25, 2004	13.10	13.15	12.61	12.61
2812	NASDAQ	ANIK	Tue, Aug 24, 2004	13.48	13.56	12.73	12.77
2811	NASDAQ	ANIK	Mon, Aug 23, 2004	13.79	13.79	13.21	13.46
2810	NASDAQ	ANIK	Fri, Aug 20, 2004	13.91	14.12	13.30	13.42
2809	NASDAQ	ANIK	Thu, Aug 19, 2004	13.80	14.70	13.25	14.00
2808	NASDAQ	ANIK	Wed, Aug 18, 2004	13.09	13.72	12.82	13.70
2807	NASDAQ	ANIK	Tue, Aug 17, 2004	12.67	13.12	12.50	12.93
2806	NASDAQ	ANIK	Mon, Aug 16, 2004	11.65	12.65	11.60	12.51
2805	NASDAQ	ANIK	Fri, Aug 13, 2004	11.30	12.35	11.30	11.74
2804	NASDAQ	ANIK	Thu, Aug 12, 2004	12.40	12.50	11.61	11.76
2803	NASDAQ	ANIK	Wed, Aug 11, 2004	11.60	12.49	11.40	12.33
2802	NASDAQ	ANIK	Tue, Aug 10, 2004	10.91	11.95	10.90	11.55
2801	NASDAQ	ANIK	Mon, Aug 9, 2004	10.62	11.20	10.01	11.10
2800	NASDAQ	ANIK	Fri, Aug 6, 2004	12.34	13.50	10.41	10.97
2799	NASDAQ	ANIK	Thu, Aug 5, 2004	12.67	12.67	11.11	12.08
2798	NASDAQ	ANIK	Wed, Aug 4, 2004	13.20	13.61	12.10	12.66
2797	NASDAQ	ANIK	Tue, Aug 3, 2004	14.27	14.56	12.81	13.50
2796	NASDAQ	ANIK	Mon, Aug 2, 2004	14.89	14.91	14.11	14.43
2795	NASDAQ	ANIK	Fri, Jul 30, 2004	14.75	15.50	14.60	14.86
2794	NASDAQ	ANIK	Thu, Jul 29, 2004	15.05	15.27	14.73	14.91
2793	NASDAQ	ANIK	Wed, Jul 28, 2004	14.60	15.40	14.44	15.24
2792	NASDAQ	ANIK	Tue, Jul 27, 2004	14.56	14.82	14.40	14.60
2791	NASDAQ	ANIK	Mon, Jul 26, 2004	15.60	15.93	14.55	14.64
2790	NASDAQ	ANIK	Fri, Jul 23, 2004	15.60	16.05	15.31	15.61
2789	NASDAQ	ANIK	Thu, Jul 22, 2004	16.20	16.47	15.05	15.76
2788	NASDAQ	ANIK	Wed, Jul 21, 2004	16.75	16.88	16.11	16.21
2787	NASDAQ	ANIK	Tue, Jul 20, 2004	15.01	17.00	15.00	16.74
2786	NASDAQ	ANIK	Mon, Jul 19, 2004	15.26	15.39	14.45	15.16
2785	NASDAQ	ANIK	Fri, Jul 16, 2004	15.16	15.35	14.90	15.35
2784	NASDAQ	ANIK	Thu, Jul 15, 2004	15.50	15.54	14.80	14.92
2783	NASDAQ	ANIK	Wed, Jul 14, 2004	15.20	15.80	14.69	15.44
2782	NASDAQ	ANIK	Tue, Jul 13, 2004	15.02	15.80	15.02	15.37
2781	NASDAQ	ANIK	Mon, Jul 12, 2004	15.15	15.69	14.46	15.16
2780	NASDAQ	ANIK	Fri, Jul 9, 2004	16.00	16.15	15.20	15.27
2779	NASDAQ	ANIK	Thu, Jul 8, 2004	14.39	16.02	13.77	16.01
2778	NASDAQ	ANIK	Wed, Jul 7, 2004	14.62	15.30	14.01	14.11
2777	NASDAQ	ANIK	Tue, Jul 6, 2004	15.95	15.95	14.41	14.73
2776	NASDAQ	ANIK	Fri, Jul 2, 2004	17.02	17.13	14.77	15.84
2775	NASDAQ	ANIK	Thu, Jul 1, 2004	17.15	17.45	17.00	17.14
2774	NASDAQ	ANIK	Wed, Jun 30, 2004	17.00	17.50	16.81	17.33
2773	NASDAQ	ANIK	Tue, Jun 29, 2004	16.69	17.19	16.30	17.00
2772	NASDAQ	ANIK	Mon, Jun 28, 2004	16.85	17.41	16.11	16.52
2771	NASDAQ	ANIK	Fri, Jun 25, 2004	17.76	17.83	16.91	17.01
2770	NASDAQ	ANIK	Thu, Jun 24, 2004	16.89	17.87	16.59	17.53
2769	NASDAQ	ANIK	Wed, Jun 23, 2004	15.80	16.59	15.70	16.59
2768	NASDAQ	ANIK	Tue, Jun 22, 2004	16.59	16.59	15.25	15.80
2767	NASDAQ	ANIK	Mon, Jun 21, 2004	16.30	16.35	15.70	16.15
2766	NASDAQ	ANIK	Fri, Jun 18, 2004	15.75	16.40	15.14	16.24
2765	NASDAQ	ANIK	Thu, Jun 17, 2004	16.50	17.30	15.00	15.51
2764	NASDAQ	ANIK	Wed, Jun 16, 2004	15.50	16.86	14.69	16.73
2763	NASDAQ	ANIK	Tue, Jun 15, 2004	13.50	15.63	13.16	15.30
2762	NASDAQ	ANIK	Mon, Jun 14, 2004	13.11	13.78	12.91	13.56
2761	NASDAQ	ANIK	Thu, Jun 10, 2004	12.82	13.49	12.76	13.21
2760	NASDAQ	ANIK	Wed, Jun 9, 2004	13.56	13.81	12.54	12.58
2759	NASDAQ	ANIK	Tue, Jun 8, 2004	13.96	14.10	13.16	13.69
2758	NASDAQ	ANIK	Mon, Jun 7, 2004	14.00	15.36	13.50	14.00
2757	NASDAQ	ANIK	Fri, Jun 4, 2004	13.20	14.16	13.00	13.91
2756	NASDAQ	ANIK	Thu, Jun 3, 2004	13.85	13.85	12.75	13.18
2755	NASDAQ	ANIK	Wed, Jun 2, 2004	13.90	14.25	13.80	13.85
2754	NASDAQ	ANIK	Tue, Jun 1, 2004	14.34	14.43	13.38	13.93
2753	NASDAQ	ANIK	Fri, May 28, 2004	13.13	14.20	12.86	14.18
2752	NASDAQ	ANIK	Thu, May 27, 2004	12.20	13.77	12.10	13.49
2751	NASDAQ	ANIK	Wed, May 26, 2004	11.80	12.29	11.79	12.07
2750	NASDAQ	ANIK	Tue, May 25, 2004	12.36	12.36	11.63	11.82
2749	NASDAQ	ANIK	Mon, May 24, 2004	10.74	12.40	10.64	12.36
2748	NASDAQ	ANIK	Fri, May 21, 2004	10.79	10.99	10.64	10.76
2747	NASDAQ	ANIK	Thu, May 20, 2004	10.64	11.09	10.15	10.78
2746	NASDAQ	ANIK	Wed, May 19, 2004	9.29	10.58	9.29	10.58
2745	NASDAQ	ANIK	Tue, May 18, 2004	9.04	9.28	9.04	9.21
2744	NASDAQ	ANIK	Mon, May 17, 2004	9.40	9.43	8.89	9.04
2743	NASDAQ	ANIK	Fri, May 14, 2004	9.23	9.48	9.19	9.42
2742	NASDAQ	ANIK	Thu, May 13, 2004	9.38	9.38	9.26	9.32
2741	NASDAQ	ANIK	Wed, May 12, 2004	9.48	9.48	9.09	9.30
2740	NASDAQ	ANIK	Tue, May 11, 2004	9.15	9.48	9.10	9.45
2739	NASDAQ	ANIK	Mon, May 10, 2004	9.30	9.35	9.11	9.22
2738	NASDAQ	ANIK	Fri, May 7, 2004	9.29	9.34	9.25	9.30
2737	NASDAQ	ANIK	Thu, May 6, 2004	9.36	9.36	9.25	9.34
2736	NASDAQ	ANIK	Wed, May 5, 2004	9.33	9.35	9.23	9.35
2735	NASDAQ	ANIK	Tue, May 4, 2004	9.33	9.42	9.13	9.30
2734	NASDAQ	ANIK	Mon, May 3, 2004	9.41	9.51	9.32	9.42
2733	NASDAQ	ANIK	Fri, Apr 30, 2004	9.49	9.70	9.03	9.47
2732	NASDAQ	ANIK	Thu, Apr 29, 2004	9.36	9.92	9.35	9.69
2731	NASDAQ	ANIK	Wed, Apr 28, 2004	9.68	9.79	9.20	9.43
2730	NASDAQ	ANIK	Tue, Apr 27, 2004	9.97	9.97	9.40	9.72
2729	NASDAQ	ANIK	Mon, Apr 26, 2004	9.10	9.90	9.08	9.60
2728	NASDAQ	ANIK	Fri, Apr 23, 2004	9.64	9.90	9.18	9.20
2727	NASDAQ	ANIK	Thu, Apr 22, 2004	9.33	9.64	9.20	9.62
2726	NASDAQ	ANIK	Wed, Apr 21, 2004	9.14	9.75	9.01	9.74
2725	NASDAQ	ANIK	Tue, Apr 20, 2004	9.41	10.00	9.00	9.20
2724	NASDAQ	ANIK	Mon, Apr 19, 2004	9.35	9.36	9.13	9.32
2723	NASDAQ	ANIK	Fri, Apr 16, 2004	9.41	9.49	9.23	9.32
2722	NASDAQ	ANIK	Thu, Apr 15, 2004	9.11	9.45	9.10	9.24
2721	NASDAQ	ANIK	Wed, Apr 14, 2004	8.95	9.82	8.40	9.20
2720	NASDAQ	ANIK	Tue, Apr 13, 2004	9.65	9.65	8.83	8.94
2719	NASDAQ	ANIK	Mon, Apr 12, 2004	9.31	9.87	9.31	9.57
2718	NASDAQ	ANIK	Thu, Apr 8, 2004	9.53	9.88	9.26	9.70
2717	NASDAQ	ANIK	Wed, Apr 7, 2004	9.25	9.49	9.02	9.49
2716	NASDAQ	ANIK	Tue, Apr 6, 2004	9.18	9.24	8.94	9.13
2715	NASDAQ	ANIK	Mon, Apr 5, 2004	8.97	9.34	8.71	9.22
2714	NASDAQ	ANIK	Fri, Apr 2, 2004	8.18	8.95	8.18	8.88
2713	NASDAQ	ANIK	Thu, Apr 1, 2004	8.28	8.59	8.19	8.35
2712	NASDAQ	ANIK	Wed, Mar 31, 2004	8.40	8.89	8.12	8.29
2711	NASDAQ	ANIK	Tue, Mar 30, 2004	8.50	9.00	8.50	8.61
2710	NASDAQ	ANIK	Mon, Mar 29, 2004	8.83	8.98	8.55	8.59
2709	NASDAQ	ANIK	Fri, Mar 26, 2004	8.60	9.20	8.34	8.56
2708	NASDAQ	ANIK	Thu, Mar 25, 2004	8.10	8.79	7.47	8.28
2707	NASDAQ	ANIK	Wed, Mar 24, 2004	7.76	7.79	7.55	7.72
2706	NASDAQ	ANIK	Tue, Mar 23, 2004	7.70	7.85	7.34	7.50
2705	NASDAQ	ANIK	Mon, Mar 22, 2004	8.16	8.16	7.64	7.80
2704	NASDAQ	ANIK	Fri, Mar 19, 2004	7.53	8.38	7.16	7.92
2703	NASDAQ	ANIK	Thu, Mar 18, 2004	7.99	7.99	7.56	7.67
2702	NASDAQ	ANIK	Wed, Mar 17, 2004	7.12	7.95	7.12	7.95
2701	NASDAQ	ANIK	Tue, Mar 16, 2004	6.89	7.42	6.75	7.34
2700	NASDAQ	ANIK	Mon, Mar 15, 2004	7.16	7.16	6.48	6.80
2699	NASDAQ	ANIK	Fri, Mar 12, 2004	7.00	7.28	6.75	7.02
2698	NASDAQ	ANIK	Thu, Mar 11, 2004	7.08	7.19	6.90	7.01
2697	NASDAQ	ANIK	Wed, Mar 10, 2004	7.62	7.62	6.85	7.00
2696	NASDAQ	ANIK	Tue, Mar 9, 2004	8.13	8.13	7.35	7.60
2695	NASDAQ	ANIK	Mon, Mar 8, 2004	8.01	8.28	7.89	8.17
2694	NASDAQ	ANIK	Fri, Mar 5, 2004	8.16	8.62	7.82	8.02
2693	NASDAQ	ANIK	Thu, Mar 4, 2004	8.40	8.53	8.30	8.30
2692	NASDAQ	ANIK	Wed, Mar 3, 2004	8.45	8.60	8.30	8.41
2691	NASDAQ	ANIK	Tue, Mar 2, 2004	8.71	8.78	8.33	8.38
2690	NASDAQ	ANIK	Mon, Mar 1, 2004	9.37	9.43	8.30	8.73
2689	NASDAQ	ANIK	Fri, Feb 27, 2004	9.25	9.79	8.98	9.30
2688	NASDAQ	ANIK	Thu, Feb 26, 2004	9.00	9.10	8.96	9.10
2687	NASDAQ	ANIK	Wed, Feb 25, 2004	8.75	9.20	8.75	8.93
2686	NASDAQ	ANIK	Tue, Feb 24, 2004	9.10	9.25	8.80	8.91
2685	NASDAQ	ANIK	Mon, Feb 23, 2004	9.40	9.81	9.10	9.11
2684	NASDAQ	ANIK	Fri, Feb 20, 2004	10.01	10.01	9.50	9.53
2683	NASDAQ	ANIK	Thu, Feb 19, 2004	9.54	10.00	9.54	9.93
2682	NASDAQ	ANIK	Wed, Feb 18, 2004	9.35	9.75	9.27	9.62
2681	NASDAQ	ANIK	Tue, Feb 17, 2004	9.60	9.67	9.10	9.33
2680	NASDAQ	ANIK	Fri, Feb 13, 2004	9.74	9.76	9.15	9.27
2679	NASDAQ	ANIK	Thu, Feb 12, 2004	9.56	9.75	9.25	9.57
2678	NASDAQ	ANIK	Wed, Feb 11, 2004	9.21	9.48	9.10	9.44
2677	NASDAQ	ANIK	Tue, Feb 10, 2004	9.10	9.25	9.09	9.25
2676	NASDAQ	ANIK	Mon, Feb 9, 2004	9.62	9.62	9.08	9.08
2675	NASDAQ	ANIK	Fri, Feb 6, 2004	10.12	10.12	9.06	9.36
2674	NASDAQ	ANIK	Thu, Feb 5, 2004	8.80	10.25	8.76	10.00
2673	NASDAQ	ANIK	Wed, Feb 4, 2004	9.82	10.02	8.91	9.01
2672	NASDAQ	ANIK	Tue, Feb 3, 2004	10.20	10.20	9.82	10.00
2671	NASDAQ	ANIK	Mon, Feb 2, 2004	10.40	10.50	9.86	10.00
2670	NASDAQ	ANIK	Fri, Jan 30, 2004	10.50	10.62	10.07	10.15
2669	NASDAQ	ANIK	Thu, Jan 29, 2004	10.70	10.70	9.80	10.54
2668	NASDAQ	ANIK	Wed, Jan 28, 2004	11.60	11.60	10.62	10.62
2667	NASDAQ	ANIK	Tue, Jan 27, 2004	10.16	11.87	10.16	11.44
2666	NASDAQ	ANIK	Mon, Jan 26, 2004	10.06	10.24	9.95	10.14
2665	NASDAQ	ANIK	Fri, Jan 23, 2004	10.15	10.15	9.75	10.07
2664	NASDAQ	ANIK	Thu, Jan 22, 2004	9.96	10.45	9.75	10.00
2663	NASDAQ	ANIK	Wed, Jan 21, 2004	10.49	10.49	9.37	10.25
2662	NASDAQ	ANIK	Tue, Jan 20, 2004	10.00	10.47	9.11	10.27
2661	NASDAQ	ANIK	Fri, Jan 16, 2004	9.90	9.94	9.59	9.94
2660	NASDAQ	ANIK	Thu, Jan 15, 2004	8.90	9.99	8.73	9.59
2659	NASDAQ	ANIK	Wed, Jan 14, 2004	8.95	9.08	8.86	8.86
2658	NASDAQ	ANIK	Tue, Jan 13, 2004	9.00	9.08	8.85	9.08
2657	NASDAQ	ANIK	Mon, Jan 12, 2004	8.80	9.25	8.80	8.98
2656	NASDAQ	ANIK	Fri, Jan 9, 2004	8.91	9.26	8.80	9.04
2655	NASDAQ	ANIK	Thu, Jan 8, 2004	9.01	9.25	8.93	8.95
2654	NASDAQ	ANIK	Wed, Jan 7, 2004	9.32	9.32	8.84	9.03
2653	NASDAQ	ANIK	Tue, Jan 6, 2004	9.45	9.45	8.66	9.03
2652	NASDAQ	ANIK	Mon, Jan 5, 2004	9.40	9.79	8.90	9.30
2651	NASDAQ	ANIK	Fri, Jan 2, 2004	9.75	9.95	9.10	9.36
2650	NASDAQ	ANIK	Wed, Dec 31, 2003	8.81	9.94	8.74	9.74
2649	NASDAQ	ANIK	Tue, Dec 30, 2003	8.87	9.44	8.87	8.92
2648	NASDAQ	ANIK	Mon, Dec 29, 2003	9.25	9.52	8.85	9.05
2647	NASDAQ	ANIK	Fri, Dec 26, 2003	9.55	9.76	9.10	9.40
2646	NASDAQ	ANIK	Wed, Dec 24, 2003	9.60	9.94	9.51	9.54
2645	NASDAQ	ANIK	Tue, Dec 23, 2003	9.59	10.00	9.59	9.70
2644	NASDAQ	ANIK	Mon, Dec 22, 2003	10.22	10.30	9.34	9.81
2643	NASDAQ	ANIK	Fri, Dec 19, 2003	9.25	10.10	9.25	9.90
2642	NASDAQ	ANIK	Thu, Dec 18, 2003	9.07	9.64	9.07	9.22
2641	NASDAQ	ANIK	Wed, Dec 17, 2003	9.08	9.46	8.31	9.18
2640	NASDAQ	ANIK	Tue, Dec 16, 2003	9.87	10.14	8.61	9.03
2639	NASDAQ	ANIK	Mon, Dec 15, 2003	10.00	10.40	9.87	9.87
2638	NASDAQ	ANIK	Fri, Dec 12, 2003	10.64	10.64	9.42	9.86
2637	NASDAQ	ANIK	Thu, Dec 11, 2003	11.34	11.55	10.36	10.47
2636	NASDAQ	ANIK	Wed, Dec 10, 2003	11.50	11.50	10.26	11.15
2635	NASDAQ	ANIK	Tue, Dec 9, 2003	11.21	11.65	10.80	11.50
2634	NASDAQ	ANIK	Mon, Dec 8, 2003	9.96	11.30	9.85	11.11
2633	NASDAQ	ANIK	Fri, Dec 5, 2003	9.90	9.96	9.58	9.92
2632	NASDAQ	ANIK	Thu, Dec 4, 2003	9.80	9.95	9.55	9.77
2631	NASDAQ	ANIK	Wed, Dec 3, 2003	9.70	9.95	9.57	9.82
2630	NASDAQ	ANIK	Tue, Dec 2, 2003	9.74	9.78	9.30	9.60
2629	NASDAQ	ANIK	Mon, Dec 1, 2003	8.79	9.06	8.70	9.02
2628	NASDAQ	ANIK	Fri, Nov 28, 2003	8.50	8.61	8.31	8.59
2627	NASDAQ	ANIK	Wed, Nov 26, 2003	8.12	8.40	8.10	8.35
2626	NASDAQ	ANIK	Tue, Nov 25, 2003	7.87	8.34	7.87	8.11
2625	NASDAQ	ANIK	Mon, Nov 24, 2003	8.13	8.16	7.95	8.07
2624	NASDAQ	ANIK	Fri, Nov 21, 2003	8.20	8.23	7.50	7.94
2623	NASDAQ	ANIK	Thu, Nov 20, 2003	7.85	8.20	7.78	8.13
2622	NASDAQ	ANIK	Wed, Nov 19, 2003	7.70	7.91	7.34	7.87
2621	NASDAQ	ANIK	Tue, Nov 18, 2003	7.45	7.60	7.35	7.55
2620	NASDAQ	ANIK	Mon, Nov 17, 2003	7.15	7.45	7.04	7.40
2619	NASDAQ	ANIK	Fri, Nov 14, 2003	6.90	7.20	6.88	7.05
2618	NASDAQ	ANIK	Thu, Nov 13, 2003	6.75	6.90	6.35	6.90
2617	NASDAQ	ANIK	Wed, Nov 12, 2003	6.69	6.88	6.55	6.70
2616	NASDAQ	ANIK	Tue, Nov 11, 2003	6.75	6.80	6.35	6.64
2615	NASDAQ	ANIK	Mon, Nov 10, 2003	6.90	6.90	6.61	6.61
2614	NASDAQ	ANIK	Fri, Nov 7, 2003	6.90	6.90	6.42	6.74
2613	NASDAQ	ANIK	Thu, Nov 6, 2003	6.80	6.80	6.50	6.73
2612	NASDAQ	ANIK	Wed, Nov 5, 2003	6.72	6.84	6.70	6.80
2611	NASDAQ	ANIK	Tue, Nov 4, 2003	6.81	6.95	6.64	6.75
2610	NASDAQ	ANIK	Mon, Nov 3, 2003	6.70	6.81	6.58	6.74
2609	NASDAQ	ANIK	Fri, Oct 31, 2003	6.45	6.68	6.44	6.67
2608	NASDAQ	ANIK	Thu, Oct 30, 2003	6.46	6.48	6.42	6.44
2607	NASDAQ	ANIK	Wed, Oct 29, 2003	6.25	6.49	6.10	6.41
2606	NASDAQ	ANIK	Tue, Oct 28, 2003	6.40	6.40	6.10	6.26
2605	NASDAQ	ANIK	Mon, Oct 27, 2003	6.35	6.40	6.26	6.30
2604	NASDAQ	ANIK	Fri, Oct 24, 2003	6.40	6.40	6.19	6.26
2603	NASDAQ	ANIK	Thu, Oct 23, 2003	6.45	6.49	6.20	6.42
2602	NASDAQ	ANIK	Wed, Oct 22, 2003	6.51	6.51	6.29	6.39
2601	NASDAQ	ANIK	Tue, Oct 21, 2003	6.64	6.64	6.35	6.49
2600	NASDAQ	ANIK	Mon, Oct 20, 2003	6.53	6.63	6.43	6.48
2599	NASDAQ	ANIK	Fri, Oct 17, 2003	6.46	6.55	6.46	6.50
2598	NASDAQ	ANIK	Thu, Oct 16, 2003	6.09	6.52	6.09	6.44
2597	NASDAQ	ANIK	Wed, Oct 15, 2003	6.15	6.16	6.05	6.05
2596	NASDAQ	ANIK	Tue, Oct 14, 2003	6.02	6.26	5.95	6.14
2595	NASDAQ	ANIK	Mon, Oct 13, 2003	6.04	6.10	5.93	6.03
2594	NASDAQ	ANIK	Fri, Oct 10, 2003	6.15	6.15	5.96	6.09
2593	NASDAQ	ANIK	Thu, Oct 9, 2003	6.16	6.30	6.08	6.14
2592	NASDAQ	ANIK	Wed, Oct 8, 2003	6.16	6.18	6.10	6.18
2591	NASDAQ	ANIK	Tue, Oct 7, 2003	6.17	6.18	5.99	6.12
2590	NASDAQ	ANIK	Mon, Oct 6, 2003	6.00	6.20	5.96	6.16
2589	NASDAQ	ANIK	Fri, Oct 3, 2003	5.78	6.00	5.70	5.99
2588	NASDAQ	ANIK	Thu, Oct 2, 2003	5.90	5.93	5.67	5.77
2587	NASDAQ	ANIK	Wed, Oct 1, 2003	5.68	5.91	5.68	5.90
2586	NASDAQ	ANIK	Tue, Sep 30, 2003	5.90	5.94	5.54	5.65
2585	NASDAQ	ANIK	Mon, Sep 29, 2003	5.99	6.01	5.83	5.87
2584	NASDAQ	ANIK	Fri, Sep 26, 2003	6.22	6.45	5.78	5.90
2583	NASDAQ	ANIK	Thu, Sep 25, 2003	6.50	6.54	6.12	6.20
2582	NASDAQ	ANIK	Wed, Sep 24, 2003	6.45	6.66	6.44	6.50
2581	NASDAQ	ANIK	Tue, Sep 23, 2003	6.45	6.57	6.40	6.47
2580	NASDAQ	ANIK	Mon, Sep 22, 2003	6.61	6.73	6.42	6.45
2579	NASDAQ	ANIK	Fri, Sep 19, 2003	6.73	6.75	6.42	6.60
2578	NASDAQ	ANIK	Thu, Sep 18, 2003	6.34	6.72	6.34	6.51
2577	NASDAQ	ANIK	Wed, Sep 17, 2003	6.15	6.49	6.09	6.33
2576	NASDAQ	ANIK	Tue, Sep 16, 2003	5.66	6.26	5.60	6.15
2575	NASDAQ	ANIK	Mon, Sep 15, 2003	5.36	5.67	5.15	5.65
2574	NASDAQ	ANIK	Fri, Sep 12, 2003	5.05	5.41	5.05	5.41
2573	NASDAQ	ANIK	Thu, Sep 11, 2003	5.04	5.16	4.79	5.02
2572	NASDAQ	ANIK	Wed, Sep 10, 2003	5.05	5.11	4.97	5.04
2571	NASDAQ	ANIK	Tue, Sep 9, 2003	5.15	5.18	5.00	5.08
2570	NASDAQ	ANIK	Mon, Sep 8, 2003	5.33	5.33	5.11	5.15
2569	NASDAQ	ANIK	Fri, Sep 5, 2003	5.36	5.40	5.20	5.34
2568	NASDAQ	ANIK	Thu, Sep 4, 2003	5.46	5.46	5.17	5.32
2567	NASDAQ	ANIK	Wed, Sep 3, 2003	5.30	5.47	5.11	5.40
2566	NASDAQ	ANIK	Tue, Sep 2, 2003	5.48	5.48	5.21	5.25
2565	NASDAQ	ANIK	Fri, Aug 29, 2003	5.47	5.47	5.35	5.45
2564	NASDAQ	ANIK	Thu, Aug 28, 2003	5.35	5.46	5.25	5.40
2563	NASDAQ	ANIK	Wed, Aug 27, 2003	5.06	5.44	5.05	5.35
2562	NASDAQ	ANIK	Tue, Aug 26, 2003	5.00	5.14	4.95	5.01
2561	NASDAQ	ANIK	Mon, Aug 25, 2003	4.85	5.03	4.82	5.03
2560	NASDAQ	ANIK	Fri, Aug 22, 2003	4.90	4.95	4.80	4.89
2559	NASDAQ	ANIK	Thu, Aug 21, 2003	4.92	4.94	4.63	4.85
2558	NASDAQ	ANIK	Wed, Aug 20, 2003	4.89	4.98	4.81	4.90
2557	NASDAQ	ANIK	Tue, Aug 19, 2003	5.02	5.04	4.90	4.93
2556	NASDAQ	ANIK	Mon, Aug 18, 2003	4.86	5.18	4.86	5.04
2555	NASDAQ	ANIK	Fri, Aug 15, 2003	4.50	5.00	4.50	4.92
2554	NASDAQ	ANIK	Thu, Aug 14, 2003	4.44	4.64	4.30	4.63
2553	NASDAQ	ANIK	Wed, Aug 13, 2003	4.25	4.44	4.19	4.42
2552	NASDAQ	ANIK	Tue, Aug 12, 2003	4.29	4.34	4.03	4.21
2551	NASDAQ	ANIK	Mon, Aug 11, 2003	4.40	4.44	4.12	4.31
2550	NASDAQ	ANIK	Fri, Aug 8, 2003	4.34	4.48	4.19	4.44
2549	NASDAQ	ANIK	Thu, Aug 7, 2003	4.42	4.42	4.31	4.34
2548	NASDAQ	ANIK	Wed, Aug 6, 2003	4.17	4.42	4.10	4.42
2547	NASDAQ	ANIK	Tue, Aug 5, 2003	4.22	4.40	4.08	4.10
2546	NASDAQ	ANIK	Mon, Aug 4, 2003	4.38	4.38	4.11	4.22
2545	NASDAQ	ANIK	Fri, Aug 1, 2003	4.30	4.38	4.28	4.38
2544	NASDAQ	ANIK	Thu, Jul 31, 2003	4.00	4.47	3.90	4.31
2543	NASDAQ	ANIK	Wed, Jul 30, 2003	3.99	4.10	3.88	3.99
2542	NASDAQ	ANIK	Tue, Jul 29, 2003	4.11	4.11	3.95	3.97
2541	NASDAQ	ANIK	Mon, Jul 28, 2003	3.95	4.11	3.81	4.06
2540	NASDAQ	ANIK	Fri, Jul 25, 2003	3.93	3.94	3.70	3.87
2539	NASDAQ	ANIK	Thu, Jul 24, 2003	3.91	4.11	3.64	3.83
2538	NASDAQ	ANIK	Wed, Jul 23, 2003	4.02	4.04	3.80	3.87
2537	NASDAQ	ANIK	Tue, Jul 22, 2003	4.11	4.11	3.93	3.98
2536	NASDAQ	ANIK	Mon, Jul 21, 2003	3.90	4.10	3.80	4.05
2535	NASDAQ	ANIK	Fri, Jul 18, 2003	3.80	3.85	3.60	3.85
2534	NASDAQ	ANIK	Thu, Jul 17, 2003	3.78	3.78	3.60	3.66
2533	NASDAQ	ANIK	Wed, Jul 16, 2003	3.78	3.83	3.70	3.74
2532	NASDAQ	ANIK	Tue, Jul 15, 2003	3.75	3.85	3.70	3.77
2531	NASDAQ	ANIK	Mon, Jul 14, 2003	3.68	3.88	3.65	3.75
2530	NASDAQ	ANIK	Fri, Jul 11, 2003	3.64	3.73	3.51	3.63
2529	NASDAQ	ANIK	Thu, Jul 10, 2003	3.69	3.70	3.49	3.55
2528	NASDAQ	ANIK	Wed, Jul 9, 2003	3.78	3.80	3.60	3.66
2527	NASDAQ	ANIK	Tue, Jul 8, 2003	3.37	3.74	3.21	3.74
2526	NASDAQ	ANIK	Mon, Jul 7, 2003	3.24	3.59	3.23	3.43
2525	NASDAQ	ANIK	Thu, Jul 3, 2003	3.18	3.26	3.15	3.20
2524	NASDAQ	ANIK	Wed, Jul 2, 2003	2.95	3.20	2.95	3.10
2523	NASDAQ	ANIK	Tue, Jul 1, 2003	3.08	3.29	2.64	3.00
2522	NASDAQ	ANIK	Mon, Jun 30, 2003	3.30	3.35	3.09	3.15
2521	NASDAQ	ANIK	Fri, Jun 27, 2003	3.44	3.44	3.28	3.29
2520	NASDAQ	ANIK	Thu, Jun 26, 2003	3.30	3.50	3.30	3.30
2519	NASDAQ	ANIK	Wed, Jun 25, 2003	3.45	3.47	3.25	3.25
2518	NASDAQ	ANIK	Tue, Jun 24, 2003	3.42	3.45	3.25	3.44
2517	NASDAQ	ANIK	Mon, Jun 23, 2003	3.43	3.50	3.27	3.33
2516	NASDAQ	ANIK	Fri, Jun 20, 2003	3.50	3.54	3.25	3.46
2515	NASDAQ	ANIK	Thu, Jun 19, 2003	3.50	3.55	3.45	3.54
2514	NASDAQ	ANIK	Wed, Jun 18, 2003	3.47	3.57	3.33	3.45
2513	NASDAQ	ANIK	Tue, Jun 17, 2003	3.78	3.83	3.32	3.45
2512	NASDAQ	ANIK	Mon, Jun 16, 2003	4.02	4.14	3.62	3.75
2511	NASDAQ	ANIK	Fri, Jun 13, 2003	3.95	4.05	3.83	4.00
2510	NASDAQ	ANIK	Thu, Jun 12, 2003	3.83	3.96	3.54	3.89
2509	NASDAQ	ANIK	Wed, Jun 11, 2003	3.88	4.17	3.80	3.84
2508	NASDAQ	ANIK	Tue, Jun 10, 2003	3.94	3.95	3.72	3.89
2507	NASDAQ	ANIK	Mon, Jun 9, 2003	3.62	3.95	3.55	3.92
2506	NASDAQ	ANIK	Fri, Jun 6, 2003	3.65	3.78	3.55	3.60
2505	NASDAQ	ANIK	Thu, Jun 5, 2003	3.41	3.54	3.35	3.54
2504	NASDAQ	ANIK	Wed, Jun 4, 2003	3.54	3.65	3.33	3.34
2503	NASDAQ	ANIK	Tue, Jun 3, 2003	3.76	3.84	3.25	3.52
2502	NASDAQ	ANIK	Mon, Jun 2, 2003	3.18	3.75	3.18	3.40
2501	NASDAQ	ANIK	Fri, May 30, 2003	2.83	3.44	2.80	3.18
2500	NASDAQ	ANIK	Thu, May 29, 2003	2.79	2.84	2.70	2.82
2499	NASDAQ	ANIK	Wed, May 28, 2003	2.60	2.84	2.55	2.74
2498	NASDAQ	ANIK	Tue, May 27, 2003	2.61	2.61	2.35	2.61
2497	NASDAQ	ANIK	Fri, May 23, 2003	2.60	2.68	2.60	2.61
2496	NASDAQ	ANIK	Thu, May 22, 2003	2.47	2.68	2.35	2.60
2495	NASDAQ	ANIK	Wed, May 21, 2003	2.43	2.46	2.34	2.46
2494	NASDAQ	ANIK	Tue, May 20, 2003	2.58	2.60	2.44	2.44
2493	NASDAQ	ANIK	Mon, May 19, 2003	2.78	2.78	2.55	2.67
2492	NASDAQ	ANIK	Fri, May 16, 2003	2.85	2.85	2.72	2.78
2491	NASDAQ	ANIK	Thu, May 15, 2003	2.55	2.99	2.55	2.71
2490	NASDAQ	ANIK	Wed, May 14, 2003	2.40	2.59	2.40	2.49
2489	NASDAQ	ANIK	Tue, May 13, 2003	2.37	2.50	2.37	2.40
2488	NASDAQ	ANIK	Mon, May 12, 2003	2.57	2.63	2.34	2.49
2487	NASDAQ	ANIK	Fri, May 9, 2003	2.32	2.60	2.30	2.57
2486	NASDAQ	ANIK	Thu, May 8, 2003	2.33	2.50	2.24	2.30
2485	NASDAQ	ANIK	Wed, May 7, 2003	2.60	2.61	2.25	2.28
2484	NASDAQ	ANIK	Tue, May 6, 2003	2.55	3.00	2.54	2.61
2483	NASDAQ	ANIK	Mon, May 5, 2003	2.77	2.77	2.50	2.52
2482	NASDAQ	ANIK	Fri, May 2, 2003	2.85	2.85	2.69	2.78
2481	NASDAQ	ANIK	Thu, May 1, 2003	2.51	3.05	2.47	2.82
2480	NASDAQ	ANIK	Wed, Apr 30, 2003	2.39	2.51	2.33	2.51
2479	NASDAQ	ANIK	Tue, Apr 29, 2003	2.38	2.39	2.30	2.34
2478	NASDAQ	ANIK	Mon, Apr 28, 2003	2.68	2.68	2.35	2.39
2477	NASDAQ	ANIK	Fri, Apr 25, 2003	2.70	2.80	2.60	2.67
2476	NASDAQ	ANIK	Thu, Apr 24, 2003	2.66	2.72	2.58	2.67
2475	NASDAQ	ANIK	Wed, Apr 23, 2003	2.90	2.93	2.65	2.67
2474	NASDAQ	ANIK	Tue, Apr 22, 2003	3.04	3.04	2.75	2.82
2473	NASDAQ	ANIK	Mon, Apr 21, 2003	3.04	3.25	2.80	3.01
2472	NASDAQ	ANIK	Thu, Apr 17, 2003	2.42	2.95	2.31	2.71
2471	NASDAQ	ANIK	Wed, Apr 16, 2003	1.99	2.41	1.95	2.41
2470	NASDAQ	ANIK	Tue, Apr 15, 2003	1.87	2.02	1.87	1.99
2469	NASDAQ	ANIK	Mon, Apr 14, 2003	1.78	1.94	1.77	1.87
2468	NASDAQ	ANIK	Fri, Apr 11, 2003	1.69	1.77	1.69	1.77
2467	NASDAQ	ANIK	Thu, Apr 10, 2003	1.85	1.85	1.75	1.76
2466	NASDAQ	ANIK	Wed, Apr 9, 2003	1.79	1.85	1.78	1.85
2465	NASDAQ	ANIK	Tue, Apr 8, 2003	1.60	1.78	1.51	1.71
2464	NASDAQ	ANIK	Mon, Apr 7, 2003	1.57	1.95	1.56	1.56
2463	NASDAQ	ANIK	Fri, Apr 4, 2003	1.58	1.58	1.50	1.50
2462	NASDAQ	ANIK	Thu, Apr 3, 2003	1.56	1.56	1.56	1.56
2461	NASDAQ	ANIK	Wed, Apr 2, 2003	1.57	1.57	1.45	1.50
2460	NASDAQ	ANIK	Tue, Apr 1, 2003	1.58	1.58	1.57	1.57
2459	NASDAQ	ANIK	Mon, Mar 31, 2003	1.59	1.59	1.41	1.58
2458	NASDAQ	ANIK	Fri, Mar 28, 2003	1.46	1.58	1.46	1.57
2457	NASDAQ	ANIK	Thu, Mar 27, 2003	1.44	1.46	1.44	1.44
2456	NASDAQ	ANIK	Wed, Mar 26, 2003	1.47	1.47	1.44	1.47
2455	NASDAQ	ANIK	Tue, Mar 25, 2003	1.47	1.50	1.44	1.50
2454	NASDAQ	ANIK	Fri, Mar 21, 2003	1.40	1.40	1.40	1.40
2453	NASDAQ	ANIK	Thu, Mar 20, 2003	1.40	1.40	1.40	1.40
2452	NASDAQ	ANIK	Wed, Mar 19, 2003	1.40	1.41	1.40	1.40
2451	NASDAQ	ANIK	Tue, Mar 18, 2003	1.40	1.40	1.40	1.40
2450	NASDAQ	ANIK	Mon, Mar 17, 2003	1.51	1.51	1.40	1.40
2449	NASDAQ	ANIK	Fri, Mar 14, 2003	1.50	1.58	1.50	1.51
2448	NASDAQ	ANIK	Thu, Mar 13, 2003	1.48	1.56	1.48	1.56
2447	NASDAQ	ANIK	Tue, Mar 11, 2003	1.62	1.64	1.40	1.53
2446	NASDAQ	ANIK	Mon, Mar 10, 2003	1.55	1.58	1.49	1.58
2445	NASDAQ	ANIK	Fri, Mar 7, 2003	1.67	1.67	1.45	1.48
2444	NASDAQ	ANIK	Thu, Mar 6, 2003	1.41	1.60	1.41	1.55
2443	NASDAQ	ANIK	Wed, Mar 5, 2003	1.40	1.45	1.37	1.41
2442	NASDAQ	ANIK	Tue, Mar 4, 2003	1.41	1.41	1.23	1.36
2441	NASDAQ	ANIK	Mon, Mar 3, 2003	1.65	1.65	1.33	1.47
2440	NASDAQ	ANIK	Fri, Feb 28, 2003	1.51	1.55	1.49	1.50
2439	NASDAQ	ANIK	Thu, Feb 27, 2003	1.55	1.74	1.50	1.50
2438	NASDAQ	ANIK	Wed, Feb 26, 2003	1.22	1.82	1.19	1.56
2437	NASDAQ	ANIK	Tue, Feb 25, 2003	1.19	1.20	1.16	1.16
2436	NASDAQ	ANIK	Mon, Feb 24, 2003	1.19	1.20	1.15	1.18
2435	NASDAQ	ANIK	Fri, Feb 21, 2003	1.09	1.09	1.09	1.09
2434	NASDAQ	ANIK	Thu, Feb 20, 2003	1.00	1.13	1.00	1.11
2433	NASDAQ	ANIK	Wed, Feb 19, 2003	1.07	1.12	1.07	1.12
2432	NASDAQ	ANIK	Tue, Feb 18, 2003	1.08	1.11	1.05	1.11
2431	NASDAQ	ANIK	Fri, Feb 14, 2003	1.10	1.11	1.10	1.11
2430	NASDAQ	ANIK	Thu, Feb 13, 2003	1.05	1.07	1.05	1.05
2429	NASDAQ	ANIK	Wed, Feb 12, 2003	1.01	1.05	1.01	1.05
2428	NASDAQ	ANIK	Tue, Feb 11, 2003	1.08	1.08	1.08	1.08
2427	NASDAQ	ANIK	Mon, Feb 10, 2003	1.06	1.10	1.05	1.06
2426	NASDAQ	ANIK	Fri, Feb 7, 2003	1.13	1.13	1.06	1.11
2425	NASDAQ	ANIK	Thu, Feb 6, 2003	1.01	1.20	1.01	1.16
2424	NASDAQ	ANIK	Wed, Feb 5, 2003	0.99	1.09	0.99	1.09
2423	NASDAQ	ANIK	Tue, Feb 4, 2003	1.03	1.05	0.99	1.05
2422	NASDAQ	ANIK	Mon, Feb 3, 2003	1.04	1.04	1.04	1.04
2421	NASDAQ	ANIK	Fri, Jan 31, 2003	1.04	1.08	1.03	1.08
2420	NASDAQ	ANIK	Thu, Jan 30, 2003	1.03	1.08	1.00	1.08
2419	NASDAQ	ANIK	Wed, Jan 29, 2003	1.01	1.01	1.01	1.01
2418	NASDAQ	ANIK	Tue, Jan 28, 2003	1.00	1.05	1.00	1.01
2417	NASDAQ	ANIK	Mon, Jan 27, 2003	1.05	1.05	1.00	1.00
2416	NASDAQ	ANIK	Fri, Jan 24, 2003	0.99	1.00	0.99	1.00
2415	NASDAQ	ANIK	Thu, Jan 23, 2003	1.00	1.03	0.99	1.01
2414	NASDAQ	ANIK	Wed, Jan 22, 2003	1.03	1.03	1.00	1.02
2413	NASDAQ	ANIK	Tue, Jan 21, 2003	1.02	1.04	0.99	0.99
2412	NASDAQ	ANIK	Fri, Jan 17, 2003	1.04	1.06	1.04	1.06
2411	NASDAQ	ANIK	Thu, Jan 16, 2003	1.02	1.06	1.01	1.06
2410	NASDAQ	ANIK	Wed, Jan 15, 2003	1.05	1.12	1.05	1.12
2409	NASDAQ	ANIK	Tue, Jan 14, 2003	1.08	1.08	0.98	0.99
2408	NASDAQ	ANIK	Mon, Jan 13, 2003	1.25	1.25	0.98	1.05
2407	NASDAQ	ANIK	Fri, Jan 10, 2003	1.09	1.10	1.04	1.04
2406	NASDAQ	ANIK	Thu, Jan 9, 2003	1.00	1.08	1.00	1.08
2405	NASDAQ	ANIK	Wed, Jan 8, 2003	1.00	1.00	1.00	1.00
2404	NASDAQ	ANIK	Tue, Jan 7, 2003	0.98	1.09	0.97	1.09
2403	NASDAQ	ANIK	Mon, Jan 6, 2003	1.00	1.05	1.00	1.05
2402	NASDAQ	ANIK	Fri, Jan 3, 2003	1.04	1.05	1.04	1.05
2401	NASDAQ	ANIK	Thu, Jan 2, 2003	1.04	1.04	1.03	1.04
2400	NASDAQ	ANIK	Tue, Dec 31, 2002	1.00	1.04	0.96	0.99
2399	NASDAQ	ANIK	Mon, Dec 30, 2002	0.95	1.05	0.95	1.04
2398	NASDAQ	ANIK	Fri, Dec 27, 2002	0.99	1.00	0.98	0.98
2397	NASDAQ	ANIK	Thu, Dec 26, 2002	0.99	1.05	0.98	0.99
2396	NASDAQ	ANIK	Tue, Dec 24, 2002	1.00	1.05	1.00	1.00
2395	NASDAQ	ANIK	Mon, Dec 23, 2002	1.01	1.06	0.98	1.04
2394	NASDAQ	ANIK	Fri, Dec 20, 2002	0.96	0.97	0.95	0.96
2393	NASDAQ	ANIK	Thu, Dec 19, 2002	1.01	1.04	0.93	0.99
2392	NASDAQ	ANIK	Wed, Dec 18, 2002	0.99	1.05	0.99	0.99
2391	NASDAQ	ANIK	Tue, Dec 17, 2002	0.96	1.07	0.96	1.01
2390	NASDAQ	ANIK	Mon, Dec 16, 2002	0.93	1.09	0.93	1.04
2389	NASDAQ	ANIK	Fri, Dec 13, 2002	1.00	1.04	0.98	1.04
2388	NASDAQ	ANIK	Thu, Dec 12, 2002	1.05	1.05	0.99	1.05
2387	NASDAQ	ANIK	Wed, Dec 11, 2002	1.10	1.10	1.05	1.05
2386	NASDAQ	ANIK	Tue, Dec 10, 2002	1.06	1.12	1.05	1.06
2385	NASDAQ	ANIK	Fri, Dec 6, 2002	1.07	1.07	1.07	1.07
2384	NASDAQ	ANIK	Thu, Dec 5, 2002	1.06	1.10	1.06	1.06
2383	NASDAQ	ANIK	Wed, Dec 4, 2002	1.07	1.12	1.06	1.06
2382	NASDAQ	ANIK	Tue, Dec 3, 2002	1.12	1.12	1.07	1.07
2381	NASDAQ	ANIK	Mon, Dec 2, 2002	1.13	1.13	1.06	1.06
2380	NASDAQ	ANIK	Tue, Nov 26, 2002	1.12	1.12	1.07	1.07
2379	NASDAQ	ANIK	Mon, Nov 25, 2002	1.13	1.15	1.08	1.15
2378	NASDAQ	ANIK	Fri, Nov 22, 2002	1.06	1.13	1.06	1.13
2377	NASDAQ	ANIK	Thu, Nov 21, 2002	1.10	1.10	1.05	1.05
2376	NASDAQ	ANIK	Wed, Nov 20, 2002	1.07	1.13	1.07	1.13
2375	NASDAQ	ANIK	Tue, Nov 19, 2002	1.10	1.19	1.05	1.07
2374	NASDAQ	ANIK	Mon, Nov 18, 2002	1.20	1.20	1.04	1.04
2373	NASDAQ	ANIK	Fri, Nov 15, 2002	1.21	1.22	1.21	1.21
2372	NASDAQ	ANIK	Thu, Nov 14, 2002	1.19	1.27	1.19	1.27
2371	NASDAQ	ANIK	Wed, Nov 13, 2002	1.25	1.28	1.23	1.28
2370	NASDAQ	ANIK	Tue, Nov 12, 2002	1.33	1.33	1.25	1.28
2369	NASDAQ	ANIK	Mon, Nov 11, 2002	1.24	1.33	1.24	1.33
2368	NASDAQ	ANIK	Fri, Nov 8, 2002	1.25	1.26	1.24	1.25
2367	NASDAQ	ANIK	Thu, Nov 7, 2002	1.28	1.28	1.25	1.25
2366	NASDAQ	ANIK	Wed, Nov 6, 2002	1.11	1.33	1.11	1.29
2365	NASDAQ	ANIK	Tue, Nov 5, 2002	1.17	1.18	1.11	1.18
2364	NASDAQ	ANIK	Mon, Nov 4, 2002	1.12	1.12	1.11	1.11
2363	NASDAQ	ANIK	Fri, Nov 1, 2002	1.12	1.14	1.12	1.14
2362	NASDAQ	ANIK	Thu, Oct 31, 2002	1.12	1.13	1.12	1.13
2361	NASDAQ	ANIK	Wed, Oct 30, 2002	1.12	1.12	1.12	1.12
2360	NASDAQ	ANIK	Tue, Oct 29, 2002	1.12	1.12	1.12	1.12
2359	NASDAQ	ANIK	Mon, Oct 28, 2002	1.14	1.16	1.12	1.12
2358	NASDAQ	ANIK	Fri, Oct 25, 2002	1.03	1.14	1.03	1.14
2357	NASDAQ	ANIK	Thu, Oct 24, 2002	1.04	1.04	1.04	1.04
2356	NASDAQ	ANIK	Wed, Oct 23, 2002	1.00	1.01	1.00	1.01
2355	NASDAQ	ANIK	Tue, Oct 22, 2002	0.99	1.01	0.99	1.00
2354	NASDAQ	ANIK	Mon, Oct 21, 2002	1.07	1.07	1.00	1.01
2353	NASDAQ	ANIK	Fri, Oct 18, 2002	1.02	1.08	0.90	1.07
2352	NASDAQ	ANIK	Thu, Oct 17, 2002	1.03	1.11	1.03	1.05
2351	NASDAQ	ANIK	Wed, Oct 16, 2002	1.20	1.20	0.88	1.17
2350	NASDAQ	ANIK	Tue, Oct 15, 2002	1.17	1.26	1.17	1.20
2349	NASDAQ	ANIK	Mon, Oct 14, 2002	1.16	1.16	1.15	1.15
2348	NASDAQ	ANIK	Fri, Oct 11, 2002	1.09	1.15	1.03	1.15
2347	NASDAQ	ANIK	Thu, Oct 10, 2002	1.15	1.21	1.14	1.21
2346	NASDAQ	ANIK	Wed, Oct 9, 2002	1.11	1.20	1.11	1.19
2345	NASDAQ	ANIK	Tue, Oct 8, 2002	1.16	1.22	1.11	1.11
2344	NASDAQ	ANIK	Mon, Oct 7, 2002	1.16	1.17	1.16	1.17
2343	NASDAQ	ANIK	Fri, Oct 4, 2002	1.19	1.25	1.00	1.16
2342	NASDAQ	ANIK	Thu, Oct 3, 2002	1.15	1.26	0.99	1.25
2341	NASDAQ	ANIK	Wed, Oct 2, 2002	1.30	1.35	1.14	1.25
2340	NASDAQ	ANIK	Tue, Oct 1, 2002	1.17	1.30	1.11	1.30
2339	NASDAQ	ANIK	Mon, Sep 30, 2002	1.14	1.14	1.04	1.09
2338	NASDAQ	ANIK	Fri, Sep 27, 2002	1.15	1.15	1.08	1.14
2337	NASDAQ	ANIK	Thu, Sep 26, 2002	1.15	1.15	1.15	1.15
2336	NASDAQ	ANIK	Wed, Sep 25, 2002	1.15	1.20	1.10	1.10
2335	NASDAQ	ANIK	Tue, Sep 24, 2002	1.12	1.24	1.12	1.15
2334	NASDAQ	ANIK	Mon, Sep 23, 2002	1.27	1.27	1.11	1.19
2333	NASDAQ	ANIK	Fri, Sep 20, 2002	1.17	1.25	1.13	1.21
2332	NASDAQ	ANIK	Thu, Sep 19, 2002	1.20	1.25	1.15	1.17
2331	NASDAQ	ANIK	Wed, Sep 18, 2002	1.21	1.24	1.19	1.24
2330	NASDAQ	ANIK	Tue, Sep 17, 2002	1.25	1.28	1.24	1.26
2329	NASDAQ	ANIK	Mon, Sep 16, 2002	1.22	1.27	1.18	1.18
2328	NASDAQ	ANIK	Fri, Sep 13, 2002	1.20	1.30	1.19	1.29
2327	NASDAQ	ANIK	Thu, Sep 12, 2002	1.15	1.19	1.15	1.19
2326	NASDAQ	ANIK	Wed, Sep 11, 2002	1.14	1.14	1.14	1.14
2325	NASDAQ	ANIK	Tue, Sep 10, 2002	1.15	1.19	1.13	1.14
2324	NASDAQ	ANIK	Mon, Sep 9, 2002	1.15	1.15	1.06	1.12
2323	NASDAQ	ANIK	Fri, Sep 6, 2002	1.19	1.19	1.05	1.05
2322	NASDAQ	ANIK	Thu, Sep 5, 2002	1.15	1.15	1.10	1.10
2321	NASDAQ	ANIK	Wed, Sep 4, 2002	1.15	1.15	1.15	1.15
2320	NASDAQ	ANIK	Tue, Sep 3, 2002	1.15	1.15	1.15	1.15
2319	NASDAQ	ANIK	Fri, Aug 30, 2002	1.15	1.20	1.15	1.20
2318	NASDAQ	ANIK	Thu, Aug 29, 2002	1.15	1.15	1.11	1.15
2317	NASDAQ	ANIK	Wed, Aug 28, 2002	1.20	1.20	1.11	1.20
2316	NASDAQ	ANIK	Tue, Aug 27, 2002	1.11	1.20	1.11	1.20
2315	NASDAQ	ANIK	Mon, Aug 26, 2002	1.15	1.20	1.15	1.20
2314	NASDAQ	ANIK	Fri, Aug 23, 2002	1.10	1.15	1.10	1.10
2313	NASDAQ	ANIK	Thu, Aug 22, 2002	1.11	1.12	1.10	1.10
2312	NASDAQ	ANIK	Wed, Aug 21, 2002	1.21	1.21	1.09	1.11
2311	NASDAQ	ANIK	Tue, Aug 20, 2002	1.15	1.21	1.15	1.21
2310	NASDAQ	ANIK	Mon, Aug 19, 2002	1.15	1.21	1.15	1.20
2309	NASDAQ	ANIK	Fri, Aug 16, 2002	1.16	1.18	1.14	1.18
2308	NASDAQ	ANIK	Thu, Aug 15, 2002	1.24	1.24	1.16	1.23
2307	NASDAQ	ANIK	Wed, Aug 14, 2002	1.10	1.30	1.05	1.26
2306	NASDAQ	ANIK	Tue, Aug 13, 2002	1.20	1.20	1.10	1.12
2305	NASDAQ	ANIK	Mon, Aug 12, 2002	1.09	1.20	1.05	1.18
2304	NASDAQ	ANIK	Fri, Aug 9, 2002	1.05	1.05	0.96	1.00
2303	NASDAQ	ANIK	Thu, Aug 8, 2002	0.99	1.10	0.95	1.09
2302	NASDAQ	ANIK	Wed, Aug 7, 2002	0.90	0.99	0.90	0.99
2301	NASDAQ	ANIK	Tue, Aug 6, 2002	0.90	0.90	0.90	0.90
2300	NASDAQ	ANIK	Mon, Aug 5, 2002	0.86	0.95	0.86	0.95
2299	NASDAQ	ANIK	Fri, Aug 2, 2002	0.88	0.88	0.85	0.88
2298	NASDAQ	ANIK	Thu, Aug 1, 2002	0.85	0.94	0.85	0.88
2297	NASDAQ	ANIK	Wed, Jul 31, 2002	0.90	0.90	0.85	0.85
2296	NASDAQ	ANIK	Mon, Jul 29, 2002	0.91	0.94	0.85	0.85
2295	NASDAQ	ANIK	Fri, Jul 26, 2002	0.95	0.95	0.95	0.95
2294	NASDAQ	ANIK	Thu, Jul 25, 2002	0.94	1.00	0.90	0.90
2293	NASDAQ	ANIK	Wed, Jul 24, 2002	0.85	0.94	0.85	0.94
2292	NASDAQ	ANIK	Tue, Jul 23, 2002	0.90	0.90	0.85	0.85
2291	NASDAQ	ANIK	Mon, Jul 22, 2002	0.97	0.97	0.97	0.97
2290	NASDAQ	ANIK	Fri, Jul 19, 2002	1.05	1.05	0.99	1.00
2289	NASDAQ	ANIK	Thu, Jul 18, 2002	1.01	1.02	1.00	1.01
2288	NASDAQ	ANIK	Wed, Jul 17, 2002	1.00	1.10	0.92	1.01
2287	NASDAQ	ANIK	Tue, Jul 16, 2002	0.99	1.05	0.90	1.04
2286	NASDAQ	ANIK	Mon, Jul 15, 2002	0.90	0.99	0.90	0.99
2285	NASDAQ	ANIK	Fri, Jul 12, 2002	0.90	0.95	0.90	0.95
2284	NASDAQ	ANIK	Thu, Jul 11, 2002	0.93	1.01	0.90	0.90
2283	NASDAQ	ANIK	Wed, Jul 10, 2002	0.98	1.00	0.87	0.92
2282	NASDAQ	ANIK	Tue, Jul 9, 2002	0.99	1.05	0.95	1.00
2281	NASDAQ	ANIK	Mon, Jul 8, 2002	1.00	1.00	0.98	0.98
2280	NASDAQ	ANIK	Fri, Jul 5, 2002	0.95	1.05	0.95	1.05
2279	NASDAQ	ANIK	Wed, Jul 3, 2002	0.98	1.00	0.90	0.90
2278	NASDAQ	ANIK	Tue, Jul 2, 2002	1.10	1.10	1.00	1.00
2277	NASDAQ	ANIK	Mon, Jul 1, 2002	1.10	1.12	0.83	1.05
2276	NASDAQ	ANIK	Fri, Jun 28, 2002	1.10	1.24	1.10	1.15
2275	NASDAQ	ANIK	Thu, Jun 27, 2002	1.10	1.20	1.10	1.15
2274	NASDAQ	ANIK	Wed, Jun 26, 2002	1.20	1.20	1.05	1.10
2273	NASDAQ	ANIK	Tue, Jun 25, 2002	1.17	1.20	1.03	1.20
2272	NASDAQ	ANIK	Mon, Jun 24, 2002	1.19	1.19	1.15	1.18
2271	NASDAQ	ANIK	Fri, Jun 21, 2002	1.24	1.25	1.15	1.15
2270	NASDAQ	ANIK	Thu, Jun 20, 2002	1.15	1.16	1.15	1.15
2269	NASDAQ	ANIK	Wed, Jun 19, 2002	1.15	1.15	1.15	1.15
2268	NASDAQ	ANIK	Tue, Jun 18, 2002	1.21	1.21	1.15	1.15
2267	NASDAQ	ANIK	Mon, Jun 17, 2002	1.22	1.22	1.20	1.20
2266	NASDAQ	ANIK	Fri, Jun 14, 2002	1.25	1.27	1.20	1.22
2265	NASDAQ	ANIK	Thu, Jun 13, 2002	1.15	1.26	1.15	1.26
2264	NASDAQ	ANIK	Wed, Jun 12, 2002	1.26	1.27	1.15	1.15
2263	NASDAQ	ANIK	Tue, Jun 11, 2002	1.27	1.27	1.27	1.27
2262	NASDAQ	ANIK	Mon, Jun 10, 2002	1.26	1.26	1.25	1.26
2261	NASDAQ	ANIK	Fri, Jun 7, 2002	1.27	1.27	1.26	1.27
2260	NASDAQ	ANIK	Thu, Jun 6, 2002	1.30	1.32	1.29	1.30
2259	NASDAQ	ANIK	Wed, Jun 5, 2002	1.30	1.30	1.27	1.27
2258	NASDAQ	ANIK	Tue, Jun 4, 2002	1.31	1.38	1.25	1.26
2257	NASDAQ	ANIK	Mon, Jun 3, 2002	1.34	1.38	1.31	1.31
2256	NASDAQ	ANIK	Fri, May 31, 2002	1.32	1.42	1.32	1.39
2255	NASDAQ	ANIK	Thu, May 30, 2002	1.30	1.37	1.26	1.26
2254	NASDAQ	ANIK	Wed, May 29, 2002	1.25	1.42	1.23	1.28
2253	NASDAQ	ANIK	Tue, May 28, 2002	1.10	1.28	1.05	1.27
2252	NASDAQ	ANIK	Fri, May 24, 2002	1.10	1.10	1.03	1.09
2251	NASDAQ	ANIK	Thu, May 23, 2002	1.10	1.19	1.04	1.10
2250	NASDAQ	ANIK	Wed, May 22, 2002	1.10	1.18	1.10	1.18
2249	NASDAQ	ANIK	Tue, May 21, 2002	1.21	1.21	1.10	1.10
2248	NASDAQ	ANIK	Mon, May 20, 2002	1.08	1.10	1.07	1.10
2247	NASDAQ	ANIK	Fri, May 17, 2002	1.16	1.16	1.11	1.11
2246	NASDAQ	ANIK	Thu, May 16, 2002	1.11	1.11	1.11	1.11
2245	NASDAQ	ANIK	Wed, May 15, 2002	1.17	1.25	1.10	1.11
2244	NASDAQ	ANIK	Tue, May 14, 2002	1.12	1.17	1.09	1.13
2243	NASDAQ	ANIK	Mon, May 13, 2002	1.11	1.17	1.10	1.11
2242	NASDAQ	ANIK	Fri, May 10, 2002	1.15	1.15	1.11	1.11
2241	NASDAQ	ANIK	Thu, May 9, 2002	1.17	1.20	1.16	1.20
2240	NASDAQ	ANIK	Wed, May 8, 2002	1.17	1.17	1.12	1.12
2239	NASDAQ	ANIK	Tue, May 7, 2002	1.18	1.18	1.17	1.17
2238	NASDAQ	ANIK	Mon, May 6, 2002	1.15	1.18	1.15	1.18
2237	NASDAQ	ANIK	Fri, May 3, 2002	1.15	1.15	1.10	1.15
2236	NASDAQ	ANIK	Thu, May 2, 2002	1.10	1.14	1.09	1.14
2235	NASDAQ	ANIK	Wed, May 1, 2002	1.10	1.17	1.03	1.05
2234	NASDAQ	ANIK	Tue, Apr 30, 2002	1.09	1.11	1.04	1.11
2233	NASDAQ	ANIK	Mon, Apr 29, 2002	1.12	1.12	1.10	1.10
2232	NASDAQ	ANIK	Fri, Apr 26, 2002	1.11	1.17	1.10	1.10
2231	NASDAQ	ANIK	Thu, Apr 25, 2002	1.18	1.19	1.11	1.11
2230	NASDAQ	ANIK	Wed, Apr 24, 2002	1.14	1.18	1.13	1.13
2229	NASDAQ	ANIK	Tue, Apr 23, 2002	1.16	1.16	1.13	1.13
2228	NASDAQ	ANIK	Mon, Apr 22, 2002	1.16	1.16	1.15	1.15
2227	NASDAQ	ANIK	Fri, Apr 19, 2002	1.15	1.25	1.15	1.15
2226	NASDAQ	ANIK	Thu, Apr 18, 2002	1.16	1.16	1.16	1.16
2225	NASDAQ	ANIK	Wed, Apr 17, 2002	1.25	1.25	1.15	1.15
2224	NASDAQ	ANIK	Tue, Apr 16, 2002	1.18	1.28	1.16	1.20
2223	NASDAQ	ANIK	Mon, Apr 15, 2002	1.11	1.16	1.11	1.14
2222	NASDAQ	ANIK	Fri, Apr 12, 2002	1.11	1.11	1.11	1.11
2221	NASDAQ	ANIK	Thu, Apr 11, 2002	1.06	1.20	1.06	1.16
2220	NASDAQ	ANIK	Wed, Apr 10, 2002	1.09	1.17	1.08	1.08
2219	NASDAQ	ANIK	Tue, Apr 9, 2002	1.08	1.08	1.05	1.08
2218	NASDAQ	ANIK	Mon, Apr 8, 2002	1.08	1.12	1.08	1.11
2217	NASDAQ	ANIK	Fri, Apr 5, 2002	1.11	1.15	1.01	1.15
2216	NASDAQ	ANIK	Thu, Apr 4, 2002	1.17	1.18	1.12	1.12
2215	NASDAQ	ANIK	Wed, Apr 3, 2002	1.15	1.15	1.12	1.12
2214	NASDAQ	ANIK	Tue, Apr 2, 2002	1.12	1.15	1.12	1.15
2213	NASDAQ	ANIK	Mon, Apr 1, 2002	1.15	1.19	1.12	1.19
2212	NASDAQ	ANIK	Thu, Mar 28, 2002	1.09	1.18	1.09	1.15
2211	NASDAQ	ANIK	Wed, Mar 27, 2002	1.10	1.10	1.05	1.05
2210	NASDAQ	ANIK	Tue, Mar 26, 2002	1.06	1.10	1.06	1.10
2209	NASDAQ	ANIK	Mon, Mar 25, 2002	1.06	1.06	1.06	1.06
2208	NASDAQ	ANIK	Fri, Mar 22, 2002	1.09	1.10	1.05	1.10
2207	NASDAQ	ANIK	Thu, Mar 21, 2002	1.04	1.05	1.04	1.05
2206	NASDAQ	ANIK	Wed, Mar 20, 2002	1.09	1.09	1.09	1.09
2205	NASDAQ	ANIK	Tue, Mar 19, 2002	1.06	1.09	1.04	1.05
2204	NASDAQ	ANIK	Mon, Mar 18, 2002	1.05	1.10	1.05	1.05
2203	NASDAQ	ANIK	Fri, Mar 15, 2002	1.07	1.10	1.07	1.07
2202	NASDAQ	ANIK	Thu, Mar 14, 2002	1.04	1.07	1.04	1.07
2201	NASDAQ	ANIK	Wed, Mar 13, 2002	1.10	1.10	1.03	1.10
2200	NASDAQ	ANIK	Tue, Mar 12, 2002	1.11	1.17	1.06	1.07
2199	NASDAQ	ANIK	Mon, Mar 11, 2002	1.06	1.13	1.06	1.13
2198	NASDAQ	ANIK	Fri, Mar 8, 2002	1.05	1.14	1.03	1.12
2197	NASDAQ	ANIK	Thu, Mar 7, 2002	1.05	1.05	1.05	1.05
2196	NASDAQ	ANIK	Wed, Mar 6, 2002	1.08	1.11	1.04	1.04
2195	NASDAQ	ANIK	Tue, Mar 5, 2002	1.05	1.09	1.00	1.08
2194	NASDAQ	ANIK	Mon, Mar 4, 2002	1.12	1.12	1.01	1.05
2193	NASDAQ	ANIK	Fri, Mar 1, 2002	1.06	1.10	1.06	1.06
2192	NASDAQ	ANIK	Thu, Feb 28, 2002	1.12	1.12	1.06	1.06
2191	NASDAQ	ANIK	Wed, Feb 27, 2002	1.05	1.14	1.05	1.14
2190	NASDAQ	ANIK	Tue, Feb 26, 2002	1.06	1.13	1.05	1.05
2189	NASDAQ	ANIK	Mon, Feb 25, 2002	1.05	1.05	1.05	1.05
2188	NASDAQ	ANIK	Fri, Feb 22, 2002	1.14	1.14	1.05	1.05
2187	NASDAQ	ANIK	Thu, Feb 21, 2002	1.10	1.10	1.05	1.06
2186	NASDAQ	ANIK	Wed, Feb 20, 2002	1.14	1.14	1.10	1.10
2185	NASDAQ	ANIK	Tue, Feb 19, 2002	1.16	1.16	1.10	1.11
2184	NASDAQ	ANIK	Fri, Feb 15, 2002	1.10	1.10	1.07	1.07
2183	NASDAQ	ANIK	Thu, Feb 14, 2002	1.08	1.14	1.08	1.08
2182	NASDAQ	ANIK	Wed, Feb 13, 2002	1.07	1.08	1.07	1.08
2181	NASDAQ	ANIK	Tue, Feb 12, 2002	1.13	1.13	1.13	1.13
2180	NASDAQ	ANIK	Mon, Feb 11, 2002	1.12	1.12	1.07	1.10
2179	NASDAQ	ANIK	Fri, Feb 8, 2002	1.12	1.12	1.10	1.11
2178	NASDAQ	ANIK	Thu, Feb 7, 2002	1.18	1.19	1.11	1.19
2177	NASDAQ	ANIK	Wed, Feb 6, 2002	1.12	1.17	1.12	1.17
2176	NASDAQ	ANIK	Tue, Feb 5, 2002	1.15	1.18	1.12	1.18
2175	NASDAQ	ANIK	Mon, Feb 4, 2002	1.12	1.12	1.12	1.12
2174	NASDAQ	ANIK	Fri, Feb 1, 2002	1.12	1.18	1.11	1.18
2173	NASDAQ	ANIK	Thu, Jan 31, 2002	1.12	1.12	1.12	1.12
2172	NASDAQ	ANIK	Wed, Jan 30, 2002	1.16	1.20	1.12	1.12
2171	NASDAQ	ANIK	Tue, Jan 29, 2002	1.12	1.17	1.12	1.12
2170	NASDAQ	ANIK	Mon, Jan 28, 2002	1.20	1.20	1.15	1.15
2169	NASDAQ	ANIK	Fri, Jan 25, 2002	1.22	1.27	1.20	1.20
2168	NASDAQ	ANIK	Thu, Jan 24, 2002	1.26	1.27	1.22	1.22
2167	NASDAQ	ANIK	Wed, Jan 23, 2002	1.25	1.27	1.25	1.25
2166	NASDAQ	ANIK	Tue, Jan 22, 2002	1.30	1.30	1.22	1.23
2165	NASDAQ	ANIK	Fri, Jan 18, 2002	1.28	1.30	1.23	1.28
2164	NASDAQ	ANIK	Thu, Jan 17, 2002	1.28	1.28	1.25	1.26
2163	NASDAQ	ANIK	Wed, Jan 16, 2002	1.35	1.35	1.30	1.30
2162	NASDAQ	ANIK	Tue, Jan 15, 2002	1.24	1.39	1.23	1.28
2161	NASDAQ	ANIK	Mon, Jan 14, 2002	1.36	1.54	1.23	1.23
2160	NASDAQ	ANIK	Fri, Jan 11, 2002	1.32	1.40	1.25	1.33
2159	NASDAQ	ANIK	Thu, Jan 10, 2002	1.28	1.33	1.20	1.33
2158	NASDAQ	ANIK	Wed, Jan 9, 2002	1.27	1.30	1.19	1.19
2157	NASDAQ	ANIK	Tue, Jan 8, 2002	1.40	1.40	1.24	1.28
2156	NASDAQ	ANIK	Mon, Jan 7, 2002	1.29	1.43	1.26	1.35
2155	NASDAQ	ANIK	Fri, Jan 4, 2002	1.13	1.28	1.13	1.24
2154	NASDAQ	ANIK	Thu, Jan 3, 2002	1.06	1.12	1.05	1.12
2153	NASDAQ	ANIK	Wed, Jan 2, 2002	1.00	1.10	0.99	1.10
2152	NASDAQ	ANIK	Mon, Dec 31, 2001	0.89	1.00	0.89	1.00
2151	NASDAQ	ANIK	Fri, Dec 28, 2001	0.89	0.93	0.87	0.93
2150	NASDAQ	ANIK	Thu, Dec 27, 2001	0.88	0.93	0.86	0.89
2149	NASDAQ	ANIK	Wed, Dec 26, 2001	0.93	0.93	0.87	0.87
2148	NASDAQ	ANIK	Mon, Dec 24, 2001	0.88	0.93	0.88	0.90
2147	NASDAQ	ANIK	Fri, Dec 21, 2001	0.86	0.90	0.86	0.88
2146	NASDAQ	ANIK	Thu, Dec 20, 2001	0.86	0.92	0.86	0.87
2145	NASDAQ	ANIK	Wed, Dec 19, 2001	0.90	0.90	0.86	0.88
2144	NASDAQ	ANIK	Tue, Dec 18, 2001	0.87	0.87	0.86	0.86
2143	NASDAQ	ANIK	Mon, Dec 17, 2001	0.86	0.91	0.86	0.87
2142	NASDAQ	ANIK	Fri, Dec 14, 2001	0.86	0.87	0.86	0.86
2141	NASDAQ	ANIK	Thu, Dec 13, 2001	0.85	0.88	0.85	0.88
2140	NASDAQ	ANIK	Wed, Dec 12, 2001	0.87	0.97	0.87	0.90
2139	NASDAQ	ANIK	Tue, Dec 11, 2001	0.88	0.96	0.86	0.94
2138	NASDAQ	ANIK	Mon, Dec 10, 2001	0.87	0.94	0.86	0.88
2137	NASDAQ	ANIK	Fri, Dec 7, 2001	0.97	0.98	0.85	0.85
2136	NASDAQ	ANIK	Thu, Dec 6, 2001	0.86	1.02	0.86	0.99
2135	NASDAQ	ANIK	Wed, Dec 5, 2001	0.85	0.90	0.84	0.86
2134	NASDAQ	ANIK	Tue, Dec 4, 2001	0.86	0.87	0.85	0.85
2133	NASDAQ	ANIK	Mon, Dec 3, 2001	0.97	0.97	0.85	0.87
2132	NASDAQ	ANIK	Fri, Nov 30, 2001	0.91	0.95	0.85	0.95
2131	NASDAQ	ANIK	Thu, Nov 29, 2001	0.85	0.91	0.85	0.91
2130	NASDAQ	ANIK	Wed, Nov 28, 2001	0.87	0.93	0.85	0.85
2129	NASDAQ	ANIK	Tue, Nov 27, 2001	0.85	0.89	0.85	0.85
2128	NASDAQ	ANIK	Mon, Nov 26, 2001	0.88	0.94	0.85	0.85
2127	NASDAQ	ANIK	Fri, Nov 23, 2001	0.89	0.98	0.85	0.85
2126	NASDAQ	ANIK	Wed, Nov 21, 2001	0.85	0.86	0.85	0.86
2125	NASDAQ	ANIK	Tue, Nov 20, 2001	0.87	0.88	0.85	0.86
2124	NASDAQ	ANIK	Mon, Nov 19, 2001	0.87	0.90	0.85	0.90
2123	NASDAQ	ANIK	Fri, Nov 16, 2001	0.87	0.90	0.85	0.90
2122	NASDAQ	ANIK	Thu, Nov 15, 2001	0.99	1.00	0.85	0.93
2121	NASDAQ	ANIK	Wed, Nov 14, 2001	1.07	1.07	0.97	0.97
2120	NASDAQ	ANIK	Tue, Nov 13, 2001	1.04	1.04	1.02	1.03
2119	NASDAQ	ANIK	Mon, Nov 12, 2001	1.04	1.05	1.04	1.04
2118	NASDAQ	ANIK	Fri, Nov 9, 2001	1.14	1.14	1.10	1.11
2117	NASDAQ	ANIK	Thu, Nov 8, 2001	1.10	1.15	1.00	1.00
2116	NASDAQ	ANIK	Wed, Nov 7, 2001	1.01	1.10	1.01	1.01
2115	NASDAQ	ANIK	Tue, Nov 6, 2001	1.10	1.15	1.00	1.00
2114	NASDAQ	ANIK	Mon, Nov 5, 2001	0.95	1.09	0.95	1.00
2113	NASDAQ	ANIK	Fri, Nov 2, 2001	0.95	1.09	0.95	1.00
2112	NASDAQ	ANIK	Thu, Nov 1, 2001	0.99	0.99	0.91	0.98
2111	NASDAQ	ANIK	Wed, Oct 31, 2001	0.98	0.98	0.94	0.94
2110	NASDAQ	ANIK	Tue, Oct 30, 2001	0.94	0.95	0.94	0.95
2109	NASDAQ	ANIK	Mon, Oct 29, 2001	0.93	0.95	0.90	0.90
2108	NASDAQ	ANIK	Fri, Oct 26, 2001	0.88	0.95	0.88	0.95
2107	NASDAQ	ANIK	Thu, Oct 25, 2001	0.90	0.97	0.90	0.90
2106	NASDAQ	ANIK	Wed, Oct 24, 2001	0.88	0.88	0.88	0.88
2105	NASDAQ	ANIK	Tue, Oct 23, 2001	0.96	0.98	0.91	0.91
2104	NASDAQ	ANIK	Mon, Oct 22, 2001	0.90	0.97	0.88	0.90
2103	NASDAQ	ANIK	Fri, Oct 19, 2001	0.90	0.90	0.90	0.90
2102	NASDAQ	ANIK	Wed, Oct 17, 2001	0.96	0.96	0.90	0.90
2101	NASDAQ	ANIK	Tue, Oct 16, 2001	0.88	0.98	0.88	0.90
2100	NASDAQ	ANIK	Mon, Oct 15, 2001	0.96	0.98	0.88	0.88
2099	NASDAQ	ANIK	Fri, Oct 12, 2001	0.93	0.98	0.88	0.88
2098	NASDAQ	ANIK	Thu, Oct 11, 2001	0.90	0.98	0.90	0.98
2097	NASDAQ	ANIK	Wed, Oct 10, 2001	0.93	0.94	0.90	0.90
2096	NASDAQ	ANIK	Tue, Oct 9, 2001	0.90	0.90	0.86	0.87
2095	NASDAQ	ANIK	Mon, Oct 8, 2001	0.90	0.90	0.90	0.90
2094	NASDAQ	ANIK	Fri, Oct 5, 2001	0.91	0.91	0.87	0.88
2093	NASDAQ	ANIK	Thu, Oct 4, 2001	0.90	1.00	0.88	1.00
2092	NASDAQ	ANIK	Wed, Oct 3, 2001	0.91	0.91	0.90	0.90
2091	NASDAQ	ANIK	Tue, Oct 2, 2001	0.90	0.91	0.90	0.91
2090	NASDAQ	ANIK	Fri, Sep 28, 2001	1.00	1.00	0.90	0.90
2089	NASDAQ	ANIK	Thu, Sep 27, 2001	1.00	1.00	0.95	0.95
2088	NASDAQ	ANIK	Wed, Sep 26, 2001	0.91	0.91	0.91	0.91
2087	NASDAQ	ANIK	Tue, Sep 25, 2001	0.90	1.04	0.88	1.04
2086	NASDAQ	ANIK	Mon, Sep 24, 2001	0.90	0.95	0.90	0.90
2085	NASDAQ	ANIK	Fri, Sep 21, 2001	0.93	0.95	0.88	0.95
2084	NASDAQ	ANIK	Thu, Sep 20, 2001	1.01	1.01	0.92	0.99
2083	NASDAQ	ANIK	Wed, Sep 19, 2001	1.01	1.01	1.01	1.01
2082	NASDAQ	ANIK	Tue, Sep 18, 2001	1.01	1.02	1.01	1.01
2081	NASDAQ	ANIK	Mon, Sep 17, 2001	1.01	1.01	1.01	1.01
2080	NASDAQ	ANIK	Mon, Sep 10, 2001	1.00	1.01	0.95	1.00
2079	NASDAQ	ANIK	Fri, Sep 7, 2001	0.95	1.00	0.95	1.00
2078	NASDAQ	ANIK	Thu, Sep 6, 2001	0.98	0.98	0.95	0.98
2077	NASDAQ	ANIK	Wed, Sep 5, 2001	1.06	1.06	1.00	1.00
2076	NASDAQ	ANIK	Tue, Sep 4, 2001	1.05	1.06	0.97	0.97
2075	NASDAQ	ANIK	Fri, Aug 31, 2001	1.05	1.05	1.05	1.05
2074	NASDAQ	ANIK	Thu, Aug 30, 2001	1.05	1.05	1.05	1.05
2073	NASDAQ	ANIK	Wed, Aug 29, 2001	1.02	1.12	1.02	1.05
2072	NASDAQ	ANIK	Tue, Aug 28, 2001	1.03	1.03	1.03	1.03
2071	NASDAQ	ANIK	Mon, Aug 27, 2001	1.05	1.05	1.01	1.01
2070	NASDAQ	ANIK	Fri, Aug 24, 2001	1.05	1.09	1.05	1.05
2069	NASDAQ	ANIK	Thu, Aug 23, 2001	1.05	1.08	1.05	1.08
2068	NASDAQ	ANIK	Wed, Aug 22, 2001	1.09	1.16	1.05	1.05
2067	NASDAQ	ANIK	Mon, Aug 20, 2001	1.08	1.08	1.07	1.07
2066	NASDAQ	ANIK	Fri, Aug 17, 2001	1.10	1.10	1.08	1.08
2065	NASDAQ	ANIK	Thu, Aug 16, 2001	1.20	1.20	1.10	1.10
2064	NASDAQ	ANIK	Wed, Aug 15, 2001	1.11	1.11	1.11	1.11
2063	NASDAQ	ANIK	Tue, Aug 14, 2001	1.15	1.24	1.10	1.10
2062	NASDAQ	ANIK	Mon, Aug 13, 2001	1.18	1.25	1.10	1.12
2061	NASDAQ	ANIK	Fri, Aug 10, 2001	1.14	1.25	1.14	1.25
2060	NASDAQ	ANIK	Thu, Aug 9, 2001	1.11	1.14	1.11	1.14
2059	NASDAQ	ANIK	Wed, Aug 8, 2001	1.20	1.20	1.12	1.13
2058	NASDAQ	ANIK	Tue, Aug 7, 2001	1.15	1.33	1.11	1.12
2057	NASDAQ	ANIK	Mon, Aug 6, 2001	1.18	1.18	1.10	1.15
2056	NASDAQ	ANIK	Fri, Aug 3, 2001	1.15	1.28	1.15	1.28
2055	NASDAQ	ANIK	Thu, Aug 2, 2001	1.18	1.18	1.15	1.15
2054	NASDAQ	ANIK	Wed, Aug 1, 2001	1.24	1.24	1.16	1.20
2053	NASDAQ	ANIK	Tue, Jul 31, 2001	1.17	1.25	1.16	1.16
2052	NASDAQ	ANIK	Mon, Jul 30, 2001	1.23	1.23	1.17	1.17
2051	NASDAQ	ANIK	Fri, Jul 27, 2001	1.15	1.23	1.15	1.23
2050	NASDAQ	ANIK	Thu, Jul 26, 2001	1.25	1.25	1.16	1.20
2049	NASDAQ	ANIK	Wed, Jul 25, 2001	1.26	1.26	1.16	1.20
2048	NASDAQ	ANIK	Tue, Jul 24, 2001	1.31	1.31	1.22	1.24
2047	NASDAQ	ANIK	Mon, Jul 23, 2001	1.26	1.35	1.23	1.31
2046	NASDAQ	ANIK	Fri, Jul 20, 2001	1.31	1.31	1.23	1.23
2045	NASDAQ	ANIK	Thu, Jul 19, 2001	1.32	1.38	1.29	1.29
2044	NASDAQ	ANIK	Wed, Jul 18, 2001	1.34	1.37	1.21	1.30
2043	NASDAQ	ANIK	Tue, Jul 17, 2001	1.49	1.50	1.23	1.40
2042	NASDAQ	ANIK	Mon, Jul 16, 2001	1.07	1.73	1.07	1.50
2041	NASDAQ	ANIK	Fri, Jul 13, 2001	1.17	1.17	1.05	1.07
2040	NASDAQ	ANIK	Thu, Jul 12, 2001	1.15	1.15	1.11	1.11
2039	NASDAQ	ANIK	Wed, Jul 11, 2001	1.17	1.17	1.15	1.15
2038	NASDAQ	ANIK	Tue, Jul 10, 2001	1.19	1.19	1.16	1.17
2037	NASDAQ	ANIK	Mon, Jul 9, 2001	1.24	1.24	1.21	1.21
2036	NASDAQ	ANIK	Fri, Jul 6, 2001	1.24	1.24	1.24	1.24
2035	NASDAQ	ANIK	Thu, Jul 5, 2001	1.25	1.25	1.25	1.25
2034	NASDAQ	ANIK	Tue, Jul 3, 2001	1.26	1.26	1.26	1.26
2033	NASDAQ	ANIK	Mon, Jul 2, 2001	1.32	1.32	1.25	1.26
2032	NASDAQ	ANIK	Fri, Jun 29, 2001	1.17	1.32	1.17	1.32
2031	NASDAQ	ANIK	Thu, Jun 28, 2001	1.18	1.22	1.16	1.22
2030	NASDAQ	ANIK	Wed, Jun 27, 2001	1.19	1.25	1.18	1.19
2029	NASDAQ	ANIK	Tue, Jun 26, 2001	1.20	1.20	1.17	1.17
2028	NASDAQ	ANIK	Mon, Jun 25, 2001	1.24	1.24	1.20	1.20
2027	NASDAQ	ANIK	Fri, Jun 22, 2001	1.23	1.25	1.15	1.18
2026	NASDAQ	ANIK	Thu, Jun 21, 2001	1.23	1.25	1.23	1.23
2025	NASDAQ	ANIK	Wed, Jun 20, 2001	1.26	1.26	1.20	1.24
2024	NASDAQ	ANIK	Tue, Jun 19, 2001	1.25	1.27	1.25	1.26
2023	NASDAQ	ANIK	Mon, Jun 18, 2001	1.32	1.32	1.26	1.26
2022	NASDAQ	ANIK	Fri, Jun 15, 2001	1.29	1.29	1.25	1.26
2021	NASDAQ	ANIK	Thu, Jun 14, 2001	1.34	1.34	1.29	1.29
2020	NASDAQ	ANIK	Wed, Jun 13, 2001	1.31	1.35	1.31	1.34
2019	NASDAQ	ANIK	Tue, Jun 12, 2001	1.35	1.35	1.31	1.35
2018	NASDAQ	ANIK	Mon, Jun 11, 2001	1.31	1.35	1.29	1.35
2017	NASDAQ	ANIK	Fri, Jun 8, 2001	1.30	1.35	1.29	1.30
2016	NASDAQ	ANIK	Thu, Jun 7, 2001	1.34	1.35	1.26	1.35
2015	NASDAQ	ANIK	Wed, Jun 6, 2001	1.38	1.40	1.28	1.28
2014	NASDAQ	ANIK	Tue, Jun 5, 2001	1.32	1.36	1.32	1.36
2013	NASDAQ	ANIK	Mon, Jun 4, 2001	1.37	1.37	1.30	1.30
2012	NASDAQ	ANIK	Fri, Jun 1, 2001	1.33	1.35	1.32	1.34
2011	NASDAQ	ANIK	Thu, May 31, 2001	1.30	1.33	1.30	1.32
2010	NASDAQ	ANIK	Wed, May 30, 2001	1.27	1.33	1.27	1.32
2009	NASDAQ	ANIK	Tue, May 29, 2001	1.29	1.29	1.25	1.25
2008	NASDAQ	ANIK	Fri, May 25, 2001	1.36	1.36	1.28	1.28
2007	NASDAQ	ANIK	Thu, May 24, 2001	1.36	1.36	1.30	1.30
2006	NASDAQ	ANIK	Wed, May 23, 2001	1.28	1.31	1.28	1.31
2005	NASDAQ	ANIK	Tue, May 22, 2001	1.37	1.37	1.25	1.25
2004	NASDAQ	ANIK	Mon, May 21, 2001	1.32	1.35	1.32	1.34
2003	NASDAQ	ANIK	Fri, May 18, 2001	1.34	1.39	1.32	1.35
2002	NASDAQ	ANIK	Thu, May 17, 2001	1.34	1.34	1.32	1.34
2001	NASDAQ	ANIK	Wed, May 16, 2001	1.22	1.34	1.21	1.34
2000	NASDAQ	ANIK	Tue, May 15, 2001	1.32	1.33	1.24	1.25
1999	NASDAQ	ANIK	Mon, May 14, 2001	1.48	1.50	1.23	1.30
1998	NASDAQ	ANIK	Fri, May 11, 2001	1.59	1.65	1.58	1.58
1997	NASDAQ	ANIK	Thu, May 10, 2001	1.57	1.59	1.51	1.59
1996	NASDAQ	ANIK	Wed, May 9, 2001	1.47	1.57	1.47	1.47
1995	NASDAQ	ANIK	Tue, May 8, 2001	1.57	1.57	1.46	1.46
1994	NASDAQ	ANIK	Mon, May 7, 2001	1.53	1.66	1.49	1.54
1993	NASDAQ	ANIK	Fri, May 4, 2001	1.53	1.64	1.50	1.63
1992	NASDAQ	ANIK	Thu, May 3, 2001	1.47	1.54	1.47	1.50
1991	NASDAQ	ANIK	Wed, May 2, 2001	1.51	1.53	1.40	1.53
1990	NASDAQ	ANIK	Tue, May 1, 2001	1.49	1.54	1.36	1.42
1989	NASDAQ	ANIK	Mon, Apr 30, 2001	1.54	1.54	1.45	1.50
1988	NASDAQ	ANIK	Fri, Apr 27, 2001	1.45	1.59	1.44	1.45
1987	NASDAQ	ANIK	Thu, Apr 26, 2001	1.46	1.46	1.23	1.27
1986	NASDAQ	ANIK	Wed, Apr 25, 2001	1.35	1.49	1.35	1.47
1985	NASDAQ	ANIK	Tue, Apr 24, 2001	1.32	1.47	1.32	1.35
1984	NASDAQ	ANIK	Mon, Apr 23, 2001	1.34	1.69	1.25	1.32
1983	NASDAQ	ANIK	Fri, Apr 20, 2001	1.11	1.34	1.10	1.26
1982	NASDAQ	ANIK	Thu, Apr 19, 2001	1.10	1.10	1.10	1.10
1981	NASDAQ	ANIK	Wed, Apr 18, 2001	1.06	1.11	1.06	1.11
1980	NASDAQ	ANIK	Tue, Apr 17, 2001	1.10	1.10	1.05	1.05
1979	NASDAQ	ANIK	Mon, Apr 16, 2001	1.00	1.05	1.00	1.05
1978	NASDAQ	ANIK	Thu, Apr 12, 2001	1.00	1.00	0.98	0.98
1977	NASDAQ	ANIK	Wed, Apr 11, 2001	1.00	1.01	0.98	1.00
1976	NASDAQ	ANIK	Tue, Apr 10, 2001	1.00	1.05	0.98	1.00
1975	NASDAQ	ANIK	Mon, Apr 9, 2001	1.06	1.08	1.00	1.05
1974	NASDAQ	ANIK	Fri, Apr 6, 2001	1.09	1.16	1.09	1.13
1973	NASDAQ	ANIK	Thu, Apr 5, 2001	1.16	1.16	1.09	1.09
1972	NASDAQ	ANIK	Wed, Apr 4, 2001	1.06	1.16	1.06	1.16
1971	NASDAQ	ANIK	Tue, Apr 3, 2001	1.06	1.13	1.00	1.03
1970	NASDAQ	ANIK	Mon, Apr 2, 2001	1.00	1.19	1.00	1.06
1969	NASDAQ	ANIK	Fri, Mar 30, 2001	0.94	1.00	0.94	0.94
1968	NASDAQ	ANIK	Thu, Mar 29, 2001	0.97	0.97	0.88	0.91
1967	NASDAQ	ANIK	Wed, Mar 28, 2001	0.95	0.97	0.94	0.97
1966	NASDAQ	ANIK	Tue, Mar 27, 2001	1.05	1.05	0.94	0.94
1965	NASDAQ	ANIK	Mon, Mar 26, 2001	1.00	1.00	0.97	0.97
1964	NASDAQ	ANIK	Fri, Mar 23, 2001	1.14	1.16	1.00	1.00
1963	NASDAQ	ANIK	Thu, Mar 22, 2001	1.19	1.19	1.03	1.06
1962	NASDAQ	ANIK	Wed, Mar 21, 2001	1.22	1.22	1.19	1.19
1961	NASDAQ	ANIK	Tue, Mar 20, 2001	1.23	1.25	1.13	1.13
1960	NASDAQ	ANIK	Mon, Mar 19, 2001	1.25	1.25	1.13	1.19
1959	NASDAQ	ANIK	Fri, Mar 16, 2001	1.13	1.25	1.06	1.19
1958	NASDAQ	ANIK	Thu, Mar 15, 2001	1.13	1.25	1.09	1.13
1957	NASDAQ	ANIK	Wed, Mar 14, 2001	1.03	1.22	1.00	1.13
1956	NASDAQ	ANIK	Tue, Mar 13, 2001	1.16	1.19	1.13	1.13
1955	NASDAQ	ANIK	Mon, Mar 12, 2001	1.09	1.22	1.09	1.16
1954	NASDAQ	ANIK	Fri, Mar 9, 2001	1.25	1.25	1.09	1.25
1953	NASDAQ	ANIK	Thu, Mar 8, 2001	1.31	1.31	1.16	1.25
1952	NASDAQ	ANIK	Wed, Mar 7, 2001	1.25	1.38	1.25	1.28
1951	NASDAQ	ANIK	Tue, Mar 6, 2001	1.19	1.38	1.13	1.25
1950	NASDAQ	ANIK	Mon, Mar 5, 2001	1.38	1.50	1.25	1.38
1949	NASDAQ	ANIK	Fri, Mar 2, 2001	1.41	1.41	1.22	1.38
1948	NASDAQ	ANIK	Thu, Mar 1, 2001	1.22	1.38	1.13	1.13
1947	NASDAQ	ANIK	Wed, Feb 28, 2001	1.31	1.31	1.25	1.25
1946	NASDAQ	ANIK	Tue, Feb 27, 2001	1.31	1.38	1.13	1.31
1945	NASDAQ	ANIK	Mon, Feb 26, 2001	1.16	1.47	1.16	1.31
1944	NASDAQ	ANIK	Fri, Feb 23, 2001	1.13	1.44	1.13	1.16
1943	NASDAQ	ANIK	Thu, Feb 22, 2001	1.19	1.31	1.13	1.13
1942	NASDAQ	ANIK	Wed, Feb 21, 2001	1.28	1.38	1.13	1.31
1941	NASDAQ	ANIK	Tue, Feb 20, 2001	1.31	1.38	1.28	1.38
1940	NASDAQ	ANIK	Fri, Feb 16, 2001	1.31	1.31	1.31	1.31
1939	NASDAQ	ANIK	Thu, Feb 15, 2001	1.31	1.50	1.31	1.31
1938	NASDAQ	ANIK	Wed, Feb 14, 2001	1.44	1.44	1.13	1.25
1937	NASDAQ	ANIK	Tue, Feb 13, 2001	1.44	1.44	1.34	1.38
1936	NASDAQ	ANIK	Mon, Feb 12, 2001	1.50	1.50	1.44	1.50
1935	NASDAQ	ANIK	Fri, Feb 9, 2001	1.50	1.50	1.44	1.44
1934	NASDAQ	ANIK	Thu, Feb 8, 2001	1.56	1.66	1.50	1.50
1933	NASDAQ	ANIK	Wed, Feb 7, 2001	1.63	1.69	1.38	1.44
1932	NASDAQ	ANIK	Tue, Feb 6, 2001	1.67	1.69	1.63	1.69
1931	NASDAQ	ANIK	Mon, Feb 5, 2001	1.75	1.81	1.59	1.69
1930	NASDAQ	ANIK	Fri, Feb 2, 2001	1.44	1.69	1.38	1.63
1929	NASDAQ	ANIK	Thu, Feb 1, 2001	1.38	1.47	1.34	1.44
1928	NASDAQ	ANIK	Wed, Jan 31, 2001	1.31	1.47	1.31	1.38
1927	NASDAQ	ANIK	Tue, Jan 30, 2001	1.41	1.44	1.31	1.31
1926	NASDAQ	ANIK	Mon, Jan 29, 2001	1.38	1.44	1.31	1.41
1925	NASDAQ	ANIK	Fri, Jan 26, 2001	1.38	1.44	1.31	1.41
1924	NASDAQ	ANIK	Thu, Jan 25, 2001	1.31	1.50	1.31	1.38
1923	NASDAQ	ANIK	Wed, Jan 24, 2001	1.44	1.50	1.31	1.31
1922	NASDAQ	ANIK	Tue, Jan 23, 2001	1.39	1.50	1.28	1.47
1921	NASDAQ	ANIK	Mon, Jan 22, 2001	1.31	1.38	1.31	1.38
1920	NASDAQ	ANIK	Fri, Jan 19, 2001	1.25	1.41	1.25	1.25
1919	NASDAQ	ANIK	Thu, Jan 18, 2001	1.44	1.44	1.19	1.22
1918	NASDAQ	ANIK	Wed, Jan 17, 2001	1.25	1.38	1.16	1.19
1917	NASDAQ	ANIK	Tue, Jan 16, 2001	1.23	1.28	1.16	1.16
1916	NASDAQ	ANIK	Fri, Jan 12, 2001	1.31	1.31	1.06	1.28
1915	NASDAQ	ANIK	Thu, Jan 11, 2001	1.25	1.25	1.06	1.06
1914	NASDAQ	ANIK	Wed, Jan 10, 2001	1.06	1.31	1.06	1.25
1913	NASDAQ	ANIK	Tue, Jan 9, 2001	1.00	1.06	1.00	1.00
1912	NASDAQ	ANIK	Mon, Jan 8, 2001	1.06	1.06	0.94	1.00
1911	NASDAQ	ANIK	Fri, Jan 5, 2001	1.03	1.13	0.97	1.13
1910	NASDAQ	ANIK	Thu, Jan 4, 2001	1.00	1.00	0.94	0.94
1909	NASDAQ	ANIK	Wed, Jan 3, 2001	0.81	1.00	0.78	1.00
1908	NASDAQ	ANIK	Tue, Jan 2, 2001	0.78	0.81	0.75	0.81
1907	NASDAQ	ANIK	Fri, Dec 29, 2000	0.72	0.81	0.69	0.78
1906	NASDAQ	ANIK	Thu, Dec 28, 2000	0.75	0.81	0.72	0.75
1905	NASDAQ	ANIK	Wed, Dec 27, 2000	0.75	0.84	0.75	0.75
1904	NASDAQ	ANIK	Tue, Dec 26, 2000	0.78	0.84	0.72	0.75
1903	NASDAQ	ANIK	Fri, Dec 22, 2000	0.97	1.00	0.81	0.81
1902	NASDAQ	ANIK	Thu, Dec 21, 2000	0.94	1.03	0.94	0.97
1901	NASDAQ	ANIK	Wed, Dec 20, 2000	1.06	1.09	0.94	0.94
1900	NASDAQ	ANIK	Tue, Dec 19, 2000	1.06	1.13	1.00	1.06
1899	NASDAQ	ANIK	Mon, Dec 18, 2000	1.03	1.13	1.03	1.13
1898	NASDAQ	ANIK	Fri, Dec 15, 2000	1.03	1.06	1.03	1.03
1897	NASDAQ	ANIK	Thu, Dec 14, 2000	1.06	1.06	1.03	1.03
1896	NASDAQ	ANIK	Wed, Dec 13, 2000	1.03	1.06	1.03	1.06
1895	NASDAQ	ANIK	Tue, Dec 12, 2000	1.00	1.06	1.00	1.03
1894	NASDAQ	ANIK	Mon, Dec 11, 2000	1.03	1.06	0.97	1.00
1893	NASDAQ	ANIK	Fri, Dec 8, 2000	1.03	1.06	1.02	1.06
1892	NASDAQ	ANIK	Thu, Dec 7, 2000	1.03	1.06	1.00	1.06
1891	NASDAQ	ANIK	Wed, Dec 6, 2000	1.06	1.06	1.02	1.03
1890	NASDAQ	ANIK	Tue, Dec 5, 2000	1.06	1.06	1.00	1.03
1889	NASDAQ	ANIK	Mon, Dec 4, 2000	1.19	1.22	1.00	1.00
1888	NASDAQ	ANIK	Fri, Dec 1, 2000	1.16	1.25	1.13	1.16
1887	NASDAQ	ANIK	Thu, Nov 30, 2000	1.20	1.20	1.09	1.13
1886	NASDAQ	ANIK	Wed, Nov 29, 2000	1.11	1.22	1.06	1.13
1885	NASDAQ	ANIK	Tue, Nov 28, 2000	1.05	1.16	1.00	1.13
1884	NASDAQ	ANIK	Mon, Nov 27, 2000	1.06	1.22	1.03	1.03
1883	NASDAQ	ANIK	Fri, Nov 24, 2000	1.22	1.22	1.13	1.13
1882	NASDAQ	ANIK	Wed, Nov 22, 2000	1.11	1.13	1.03	1.13
1881	NASDAQ	ANIK	Tue, Nov 21, 2000	1.23	1.25	1.09	1.19
1880	NASDAQ	ANIK	Mon, Nov 20, 2000	1.19	1.22	1.13	1.19
1879	NASDAQ	ANIK	Fri, Nov 17, 2000	1.23	1.28	1.19	1.19
1878	NASDAQ	ANIK	Thu, Nov 16, 2000	1.33	1.38	1.19	1.34
1877	NASDAQ	ANIK	Wed, Nov 15, 2000	1.25	1.50	1.25	1.31
1876	NASDAQ	ANIK	Tue, Nov 14, 2000	1.19	1.47	1.13	1.31
1875	NASDAQ	ANIK	Mon, Nov 13, 2000	1.25	1.44	1.13	1.13
1874	NASDAQ	ANIK	Fri, Nov 10, 2000	1.14	1.44	1.14	1.19
1873	NASDAQ	ANIK	Thu, Nov 9, 2000	1.31	1.31	1.16	1.22
1872	NASDAQ	ANIK	Wed, Nov 8, 2000	1.48	1.50	1.31	1.31
1871	NASDAQ	ANIK	Tue, Nov 7, 2000	1.56	1.56	1.44	1.53
1870	NASDAQ	ANIK	Mon, Nov 6, 2000	1.53	1.53	1.38	1.38
1869	NASDAQ	ANIK	Fri, Nov 3, 2000	1.53	1.59	1.50	1.50
1868	NASDAQ	ANIK	Thu, Nov 2, 2000	1.50	1.56	1.33	1.41
1867	NASDAQ	ANIK	Wed, Nov 1, 2000	1.53	1.69	1.44	1.59
1866	NASDAQ	ANIK	Tue, Oct 31, 2000	1.63	1.69	1.25	1.47
1865	NASDAQ	ANIK	Mon, Oct 30, 2000	1.63	1.69	1.44	1.50
1864	NASDAQ	ANIK	Fri, Oct 27, 2000	1.75	1.75	1.44	1.75
1863	NASDAQ	ANIK	Thu, Oct 26, 2000	1.81	1.81	1.38	1.66
1862	NASDAQ	ANIK	Wed, Oct 25, 2000	1.25	1.75	1.25	1.75
1861	NASDAQ	ANIK	Tue, Oct 24, 2000	1.47	1.47	1.25	1.47
1860	NASDAQ	ANIK	Mon, Oct 23, 2000	1.31	1.47	1.25	1.38
1859	NASDAQ	ANIK	Fri, Oct 20, 2000	1.19	1.31	1.19	1.31
1858	NASDAQ	ANIK	Thu, Oct 19, 2000	1.31	1.31	1.19	1.25
1857	NASDAQ	ANIK	Wed, Oct 18, 2000	1.19	1.31	1.19	1.31
1856	NASDAQ	ANIK	Tue, Oct 17, 2000	1.03	1.31	1.03	1.31
1855	NASDAQ	ANIK	Mon, Oct 16, 2000	1.19	1.19	1.00	1.19
1854	NASDAQ	ANIK	Fri, Oct 13, 2000	1.19	1.28	1.19	1.19
1853	NASDAQ	ANIK	Thu, Oct 12, 2000	1.31	1.31	1.16	1.19
1852	NASDAQ	ANIK	Wed, Oct 11, 2000	1.31	1.38	1.31	1.31
1851	NASDAQ	ANIK	Tue, Oct 10, 2000	1.31	1.44	1.31	1.34
1850	NASDAQ	ANIK	Mon, Oct 9, 2000	1.28	1.31	1.19	1.31
1849	NASDAQ	ANIK	Fri, Oct 6, 2000	1.19	1.38	1.19	1.31
1848	NASDAQ	ANIK	Thu, Oct 5, 2000	1.27	1.31	1.13	1.25
1847	NASDAQ	ANIK	Wed, Oct 4, 2000	1.31	1.38	1.22	1.31
1846	NASDAQ	ANIK	Tue, Oct 3, 2000	1.41	1.47	1.31	1.38
1845	NASDAQ	ANIK	Mon, Oct 2, 2000	1.56	1.56	1.38	1.44
1844	NASDAQ	ANIK	Fri, Sep 29, 2000	1.44	1.56	1.38	1.50
1843	NASDAQ	ANIK	Thu, Sep 28, 2000	1.47	1.50	1.38	1.38
1842	NASDAQ	ANIK	Wed, Sep 27, 2000	1.47	1.63	1.47	1.47
1841	NASDAQ	ANIK	Tue, Sep 26, 2000	1.50	1.66	1.47	1.50
1840	NASDAQ	ANIK	Mon, Sep 25, 2000	1.63	1.66	1.50	1.63
1839	NASDAQ	ANIK	Fri, Sep 22, 2000	1.53	1.69	1.50	1.69
1838	NASDAQ	ANIK	Thu, Sep 21, 2000	1.50	1.59	1.50	1.50
1837	NASDAQ	ANIK	Wed, Sep 20, 2000	1.50	1.69	1.50	1.59
1836	NASDAQ	ANIK	Tue, Sep 19, 2000	1.50	1.56	1.50	1.56
1835	NASDAQ	ANIK	Mon, Sep 18, 2000	1.56	1.59	1.50	1.50
1834	NASDAQ	ANIK	Fri, Sep 15, 2000	1.50	1.69	1.50	1.50
1833	NASDAQ	ANIK	Thu, Sep 14, 2000	1.50	1.69	1.41	1.69
1832	NASDAQ	ANIK	Wed, Sep 13, 2000	1.59	1.69	1.47	1.69
1831	NASDAQ	ANIK	Tue, Sep 12, 2000	1.75	1.78	1.63	1.63
1830	NASDAQ	ANIK	Mon, Sep 11, 2000	1.53	1.81	1.41	1.75
1829	NASDAQ	ANIK	Fri, Sep 8, 2000	1.63	1.75	1.56	1.56
1828	NASDAQ	ANIK	Thu, Sep 7, 2000	1.63	1.84	1.63	1.63
1827	NASDAQ	ANIK	Wed, Sep 6, 2000	1.63	1.72	1.63	1.69
1826	NASDAQ	ANIK	Tue, Sep 5, 2000	1.63	1.75	1.63	1.72
1825	NASDAQ	ANIK	Fri, Sep 1, 2000	1.63	1.75	1.56	1.75
1824	NASDAQ	ANIK	Thu, Aug 31, 2000	1.67	1.84	1.59	1.75
1823	NASDAQ	ANIK	Wed, Aug 30, 2000	1.81	1.84	1.63	1.63
1822	NASDAQ	ANIK	Tue, Aug 29, 2000	1.50	1.88	1.44	1.75
1821	NASDAQ	ANIK	Mon, Aug 28, 2000	1.50	1.50	1.41	1.50
1820	NASDAQ	ANIK	Fri, Aug 25, 2000	1.44	1.63	1.34	1.56
1819	NASDAQ	ANIK	Thu, Aug 24, 2000	1.25	1.63	1.25	1.63
1818	NASDAQ	ANIK	Wed, Aug 23, 2000	1.50	1.50	1.28	1.41
1817	NASDAQ	ANIK	Tue, Aug 22, 2000	1.44	1.50	1.38	1.50
1816	NASDAQ	ANIK	Mon, Aug 21, 2000	1.39	1.50	1.31	1.34
1815	NASDAQ	ANIK	Fri, Aug 18, 2000	1.34	1.50	1.34	1.34
1814	NASDAQ	ANIK	Thu, Aug 17, 2000	1.52	1.75	1.22	1.44
1813	NASDAQ	ANIK	Wed, Aug 16, 2000	1.47	1.75	1.38	1.63
1812	NASDAQ	ANIK	Tue, Aug 15, 2000	1.50	1.50	1.44	1.50
1811	NASDAQ	ANIK	Mon, Aug 14, 2000	1.50	1.50	1.38	1.38
1810	NASDAQ	ANIK	Fri, Aug 11, 2000	1.50	1.53	1.44	1.50
1809	NASDAQ	ANIK	Thu, Aug 10, 2000	1.44	1.50	1.38	1.50
1808	NASDAQ	ANIK	Wed, Aug 9, 2000	1.63	1.63	1.38	1.38
1807	NASDAQ	ANIK	Tue, Aug 8, 2000	1.50	1.63	1.50	1.50
1806	NASDAQ	ANIK	Mon, Aug 7, 2000	1.53	1.53	1.50	1.50
1805	NASDAQ	ANIK	Fri, Aug 4, 2000	1.64	1.69	1.53	1.53
1804	NASDAQ	ANIK	Thu, Aug 3, 2000	1.69	1.69	1.53	1.69
1803	NASDAQ	ANIK	Wed, Aug 2, 2000	1.63	1.75	1.41	1.63
1802	NASDAQ	ANIK	Tue, Aug 1, 2000	1.61	1.69	1.53	1.53
1801	NASDAQ	ANIK	Mon, Jul 31, 2000	1.50	1.69	1.50	1.63
1800	NASDAQ	ANIK	Fri, Jul 28, 2000	1.63	1.69	1.53	1.53
1799	NASDAQ	ANIK	Thu, Jul 27, 2000	1.75	1.88	1.53	1.63
1798	NASDAQ	ANIK	Wed, Jul 26, 2000	1.56	1.75	1.44	1.75
1797	NASDAQ	ANIK	Tue, Jul 25, 2000	1.53	1.56	1.38	1.38
1796	NASDAQ	ANIK	Mon, Jul 24, 2000	1.56	1.63	1.50	1.56
1795	NASDAQ	ANIK	Fri, Jul 21, 2000	1.53	1.56	1.50	1.56
1794	NASDAQ	ANIK	Thu, Jul 20, 2000	1.53	1.66	1.50	1.50
1793	NASDAQ	ANIK	Wed, Jul 19, 2000	1.59	1.63	1.53	1.63
1792	NASDAQ	ANIK	Tue, Jul 18, 2000	1.53	1.63	1.50	1.56
1791	NASDAQ	ANIK	Mon, Jul 17, 2000	1.56	1.69	1.50	1.69
1790	NASDAQ	ANIK	Fri, Jul 14, 2000	1.75	1.75	1.56	1.72
1789	NASDAQ	ANIK	Thu, Jul 13, 2000	1.69	1.75	1.63	1.75
1788	NASDAQ	ANIK	Wed, Jul 12, 2000	1.66	1.75	1.56	1.72
1787	NASDAQ	ANIK	Tue, Jul 11, 2000	1.58	1.75	1.56	1.63
1786	NASDAQ	ANIK	Mon, Jul 10, 2000	1.56	1.75	1.50	1.63
1785	NASDAQ	ANIK	Fri, Jul 7, 2000	1.50	1.69	1.50	1.53
1784	NASDAQ	ANIK	Thu, Jul 6, 2000	1.63	1.69	1.50	1.69
1783	NASDAQ	ANIK	Wed, Jul 5, 2000	1.75	1.75	1.50	1.69
1782	NASDAQ	ANIK	Mon, Jul 3, 2000	1.63	1.81	1.63	1.69
1781	NASDAQ	ANIK	Fri, Jun 30, 2000	1.72	1.75	1.56	1.75
1780	NASDAQ	ANIK	Thu, Jun 29, 2000	1.75	1.81	1.63	1.75
1779	NASDAQ	ANIK	Wed, Jun 28, 2000	1.69	1.81	1.69	1.81
1778	NASDAQ	ANIK	Tue, Jun 27, 2000	1.78	1.81	1.63	1.75
1777	NASDAQ	ANIK	Mon, Jun 26, 2000	1.81	1.81	1.63	1.75
1776	NASDAQ	ANIK	Fri, Jun 23, 2000	1.88	1.88	1.75	1.78
1775	NASDAQ	ANIK	Thu, Jun 22, 2000	1.63	1.88	1.63	1.81
1774	NASDAQ	ANIK	Wed, Jun 21, 2000	1.84	1.84	1.63	1.69
1773	NASDAQ	ANIK	Tue, Jun 20, 2000	1.72	1.84	1.69	1.75
1772	NASDAQ	ANIK	Mon, Jun 19, 2000	1.56	1.69	1.56	1.69
1771	NASDAQ	ANIK	Fri, Jun 16, 2000	1.67	1.81	1.38	1.56
1770	NASDAQ	ANIK	Thu, Jun 15, 2000	1.72	1.88	1.63	1.75
1769	NASDAQ	ANIK	Wed, Jun 14, 2000	1.78	1.88	1.75	1.75
1768	NASDAQ	ANIK	Tue, Jun 13, 2000	1.94	2.03	1.63	1.94
1767	NASDAQ	ANIK	Mon, Jun 12, 2000	2.00	2.06	1.81	1.94
1766	NASDAQ	ANIK	Fri, Jun 9, 2000	1.94	2.06	1.75	1.94
1765	NASDAQ	ANIK	Thu, Jun 8, 2000	1.94	2.00	1.88	1.88
1764	NASDAQ	ANIK	Wed, Jun 7, 2000	2.03	2.13	1.88	1.97
1763	NASDAQ	ANIK	Tue, Jun 6, 2000	1.95	2.09	1.88	2.09
1762	NASDAQ	ANIK	Mon, Jun 5, 2000	2.02	2.06	1.94	2.00
1761	NASDAQ	ANIK	Fri, Jun 2, 2000	2.13	2.22	1.97	2.06
1760	NASDAQ	ANIK	Thu, Jun 1, 2000	2.47	2.56	2.13	2.19
1759	NASDAQ	ANIK	Wed, May 31, 2000	1.97	3.00	1.88	2.50
1758	NASDAQ	ANIK	Tue, May 30, 2000	7.69	8.14	6.75	7.25
1757	NASDAQ	ANIK	Fri, May 26, 2000	8.38	8.44	8.00	8.00
1756	NASDAQ	ANIK	Thu, May 25, 2000	8.25	8.44	8.00	8.06
1755	NASDAQ	ANIK	Wed, May 24, 2000	8.25	8.44	8.00	8.00
1754	NASDAQ	ANIK	Tue, May 23, 2000	8.41	8.44	8.25	8.25
1753	NASDAQ	ANIK	Mon, May 22, 2000	8.88	9.00	8.00	8.25
1752	NASDAQ	ANIK	Fri, May 19, 2000	8.97	9.19	8.63	9.00
1751	NASDAQ	ANIK	Thu, May 18, 2000	9.13	9.50	9.00	9.00
1750	NASDAQ	ANIK	Wed, May 17, 2000	9.19	9.25	8.78	8.94
1749	NASDAQ	ANIK	Tue, May 16, 2000	8.63	9.44	8.38	9.00
1748	NASDAQ	ANIK	Mon, May 15, 2000	8.00	8.38	7.88	8.19
1747	NASDAQ	ANIK	Fri, May 12, 2000	8.00	8.38	8.00	8.00
1746	NASDAQ	ANIK	Thu, May 11, 2000	7.41	8.25	7.41	8.00
1745	NASDAQ	ANIK	Wed, May 10, 2000	7.75	7.94	7.50	7.88
1744	NASDAQ	ANIK	Tue, May 9, 2000	7.66	8.00	7.63	8.00
1743	NASDAQ	ANIK	Mon, May 8, 2000	7.66	7.88	7.56	7.66
1742	NASDAQ	ANIK	Fri, May 5, 2000	7.63	7.97	7.38	7.50
1741	NASDAQ	ANIK	Thu, May 4, 2000	7.63	7.63	7.38	7.50
1740	NASDAQ	ANIK	Wed, May 3, 2000	7.50	7.75	7.13	7.63
1739	NASDAQ	ANIK	Tue, May 2, 2000	7.56	7.63	7.25	7.25
1738	NASDAQ	ANIK	Mon, May 1, 2000	8.44	8.44	7.50	7.63
1737	NASDAQ	ANIK	Fri, Apr 28, 2000	8.63	8.75	7.75	7.75
1736	NASDAQ	ANIK	Thu, Apr 27, 2000	7.75	9.97	7.63	8.69
1735	NASDAQ	ANIK	Wed, Apr 26, 2000	7.69	8.00	7.66	7.75
1734	NASDAQ	ANIK	Tue, Apr 25, 2000	7.75	7.78	7.50	7.75
1733	NASDAQ	ANIK	Mon, Apr 24, 2000	7.00	8.19	7.00	7.50
1732	NASDAQ	ANIK	Thu, Apr 20, 2000	7.25	7.38	6.75	7.22
1731	NASDAQ	ANIK	Wed, Apr 19, 2000	7.00	7.00	6.64	6.75
1730	NASDAQ	ANIK	Tue, Apr 18, 2000	6.25	7.13	6.25	6.88
1729	NASDAQ	ANIK	Mon, Apr 17, 2000	6.94	7.00	5.63	6.25
1728	NASDAQ	ANIK	Fri, Apr 14, 2000	7.41	7.41	7.00	7.00
1727	NASDAQ	ANIK	Thu, Apr 13, 2000	7.44	7.56	7.13	7.50
1726	NASDAQ	ANIK	Wed, Apr 12, 2000	8.00	8.00	7.38	7.38
1725	NASDAQ	ANIK	Tue, Apr 11, 2000	8.25	8.25	7.38	7.91
1724	NASDAQ	ANIK	Mon, Apr 10, 2000	8.72	9.00	7.63	8.25
1723	NASDAQ	ANIK	Fri, Apr 7, 2000	8.31	8.63	8.25	8.50
1722	NASDAQ	ANIK	Thu, Apr 6, 2000	8.13	8.50	8.00	8.38
1721	NASDAQ	ANIK	Wed, Apr 5, 2000	8.25	8.44	8.25	8.31
1720	NASDAQ	ANIK	Tue, Apr 4, 2000	8.81	8.81	8.25	8.25
1719	NASDAQ	ANIK	Mon, Apr 3, 2000	8.75	9.25	8.50	8.63
1718	NASDAQ	ANIK	Fri, Mar 31, 2000	8.50	8.81	8.00	8.81
1717	NASDAQ	ANIK	Thu, Mar 30, 2000	9.38	9.38	8.50	8.50
1716	NASDAQ	ANIK	Wed, Mar 29, 2000	9.63	9.63	8.56	8.75
1715	NASDAQ	ANIK	Tue, Mar 28, 2000	9.75	9.75	9.38	9.50
1714	NASDAQ	ANIK	Mon, Mar 27, 2000	9.75	9.88	9.72	9.75
1713	NASDAQ	ANIK	Fri, Mar 24, 2000	10.13	10.19	9.50	9.75
1712	NASDAQ	ANIK	Thu, Mar 23, 2000	8.75	9.44	8.75	9.41
1711	NASDAQ	ANIK	Wed, Mar 22, 2000	8.50	9.06	8.50	9.06
1710	NASDAQ	ANIK	Tue, Mar 21, 2000	8.75	9.25	8.50	8.75
1709	NASDAQ	ANIK	Mon, Mar 20, 2000	9.00	9.00	8.50	8.53
1708	NASDAQ	ANIK	Fri, Mar 17, 2000	8.75	9.00	8.75	9.00
1707	NASDAQ	ANIK	Thu, Mar 16, 2000	9.56	9.56	8.75	8.75
1706	NASDAQ	ANIK	Wed, Mar 15, 2000	9.38	10.13	9.25	9.75
1705	NASDAQ	ANIK	Tue, Mar 14, 2000	10.31	10.63	9.00	10.00
1704	NASDAQ	ANIK	Mon, Mar 13, 2000	11.38	11.38	9.75	10.25
1703	NASDAQ	ANIK	Fri, Mar 10, 2000	11.75	12.00	10.38	11.06
1702	NASDAQ	ANIK	Thu, Mar 9, 2000	10.63	11.50	10.31	11.50
1701	NASDAQ	ANIK	Wed, Mar 8, 2000	11.00	11.38	10.00	10.44
1700	NASDAQ	ANIK	Tue, Mar 7, 2000	10.88	11.50	10.75	11.00
1699	NASDAQ	ANIK	Mon, Mar 6, 2000	11.50	11.69	10.56	10.94
1698	NASDAQ	ANIK	Fri, Mar 3, 2000	11.69	12.00	10.25	11.50
1697	NASDAQ	ANIK	Thu, Mar 2, 2000	11.63	12.00	11.00	11.44
1696	NASDAQ	ANIK	Wed, Mar 1, 2000	9.69	11.25	9.69	10.88
1695	NASDAQ	ANIK	Tue, Feb 29, 2000	8.69	9.63	8.41	9.56
1694	NASDAQ	ANIK	Mon, Feb 28, 2000	8.56	8.88	8.25	8.31
1693	NASDAQ	ANIK	Fri, Feb 25, 2000	8.56	9.13	8.13	8.25
1692	NASDAQ	ANIK	Thu, Feb 24, 2000	8.13	9.44	8.13	8.63
1691	NASDAQ	ANIK	Wed, Feb 23, 2000	8.00	8.25	7.88	8.25
1690	NASDAQ	ANIK	Tue, Feb 22, 2000	8.50	8.69	7.75	7.75
1689	NASDAQ	ANIK	Fri, Feb 18, 2000	8.75	9.00	8.50	8.63
1688	NASDAQ	ANIK	Thu, Feb 17, 2000	8.53	8.75	8.44	8.75
1687	NASDAQ	ANIK	Wed, Feb 16, 2000	8.44	8.75	8.34	8.44
1686	NASDAQ	ANIK	Tue, Feb 15, 2000	9.50	9.50	7.94	8.13
1685	NASDAQ	ANIK	Mon, Feb 14, 2000	8.13	9.50	8.00	9.00
1684	NASDAQ	ANIK	Fri, Feb 11, 2000	7.94	8.50	7.88	8.25
1683	NASDAQ	ANIK	Thu, Feb 10, 2000	8.25	8.31	7.88	8.00
1682	NASDAQ	ANIK	Wed, Feb 9, 2000	8.19	8.50	8.13	8.31
1681	NASDAQ	ANIK	Tue, Feb 8, 2000	8.00	8.19	7.75	8.06
1680	NASDAQ	ANIK	Mon, Feb 7, 2000	7.88	7.88	7.63	7.88
1679	NASDAQ	ANIK	Fri, Feb 4, 2000	7.50	7.88	7.50	7.63
1678	NASDAQ	ANIK	Thu, Feb 3, 2000	7.63	7.75	7.38	7.63
1677	NASDAQ	ANIK	Wed, Feb 2, 2000	7.38	7.50	7.13	7.50
1676	NASDAQ	ANIK	Tue, Feb 1, 2000	7.31	7.38	7.00	7.00
1675	NASDAQ	ANIK	Mon, Jan 31, 2000	7.25	7.63	7.00	7.13
1674	NASDAQ	ANIK	Fri, Jan 28, 2000	7.75	7.81	7.00	7.50
1673	NASDAQ	ANIK	Thu, Jan 27, 2000	7.63	7.94	7.38	7.75
1672	NASDAQ	ANIK	Wed, Jan 26, 2000	8.44	8.56	7.25	7.25
1671	NASDAQ	ANIK	Tue, Jan 25, 2000	6.63	8.25	6.63	8.00
1670	NASDAQ	ANIK	Mon, Jan 24, 2000	6.50	7.00	6.25	7.00
1669	NASDAQ	ANIK	Fri, Jan 21, 2000	6.16	6.50	6.06	6.50
1668	NASDAQ	ANIK	Thu, Jan 20, 2000	6.44	6.63	6.00	6.25
1667	NASDAQ	ANIK	Wed, Jan 19, 2000	6.56	6.63	6.44	6.50
1666	NASDAQ	ANIK	Tue, Jan 18, 2000	6.50	6.69	6.50	6.56
1665	NASDAQ	ANIK	Fri, Jan 14, 2000	6.56	6.75	6.50	6.63
1664	NASDAQ	ANIK	Thu, Jan 13, 2000	6.75	6.81	6.50	6.75
1663	NASDAQ	ANIK	Wed, Jan 12, 2000	6.81	7.00	6.63	6.75
1662	NASDAQ	ANIK	Tue, Jan 11, 2000	7.00	7.00	6.56	6.94
1661	NASDAQ	ANIK	Mon, Jan 10, 2000	6.56	7.13	6.56	7.00
1660	NASDAQ	ANIK	Fri, Jan 7, 2000	6.56	7.00	6.44	6.75
1659	NASDAQ	ANIK	Thu, Jan 6, 2000	6.94	7.00	6.50	6.70
1658	NASDAQ	ANIK	Wed, Jan 5, 2000	6.94	6.94	6.63	6.75
1657	NASDAQ	ANIK	Tue, Jan 4, 2000	7.00	7.06	6.88	7.00
1656	NASDAQ	ANIK	Mon, Jan 3, 2000	7.00	7.13	7.00	7.00
1655	NASDAQ	ANIK	Fri, Dec 31, 1999	6.63	7.06	6.50	7.06
1654	NASDAQ	ANIK	Thu, Dec 30, 1999	6.94	7.06	6.44	6.88
1653	NASDAQ	ANIK	Wed, Dec 29, 1999	6.94	7.06	6.88	7.00
1652	NASDAQ	ANIK	Tue, Dec 28, 1999	6.91	7.06	6.88	7.06
1651	NASDAQ	ANIK	Mon, Dec 27, 1999	6.81	7.00	6.81	7.00
1650	NASDAQ	ANIK	Thu, Dec 23, 1999	6.75	6.88	6.75	6.88
1649	NASDAQ	ANIK	Wed, Dec 22, 1999	6.63	6.81	6.50	6.81
1648	NASDAQ	ANIK	Tue, Dec 21, 1999	7.00	7.00	6.75	6.75
1647	NASDAQ	ANIK	Mon, Dec 20, 1999	6.94	7.00	6.75	6.75
1646	NASDAQ	ANIK	Fri, Dec 17, 1999	7.00	7.06	6.88	6.94
1645	NASDAQ	ANIK	Thu, Dec 16, 1999	6.88	7.00	6.75	7.00
1644	NASDAQ	ANIK	Wed, Dec 15, 1999	7.00	7.19	6.88	7.06
1643	NASDAQ	ANIK	Tue, Dec 14, 1999	7.13	7.13	6.88	7.00
1642	NASDAQ	ANIK	Mon, Dec 13, 1999	7.00	7.13	6.88	7.00
1641	NASDAQ	ANIK	Fri, Dec 10, 1999	7.00	7.25	7.00	7.00
1640	NASDAQ	ANIK	Thu, Dec 9, 1999	7.19	7.28	7.00	7.00
1639	NASDAQ	ANIK	Wed, Dec 8, 1999	7.25	7.31	7.13	7.25
1638	NASDAQ	ANIK	Tue, Dec 7, 1999	7.63	7.69	7.25	7.25
1637	NASDAQ	ANIK	Mon, Dec 6, 1999	7.38	7.63	6.81	7.63
1636	NASDAQ	ANIK	Fri, Dec 3, 1999	7.13	7.50	7.00	7.38
1635	NASDAQ	ANIK	Thu, Dec 2, 1999	6.44	7.06	6.44	7.06
1634	NASDAQ	ANIK	Wed, Dec 1, 1999	6.38	6.69	6.13	6.56
1633	NASDAQ	ANIK	Tue, Nov 30, 1999	6.06	6.31	6.06	6.25
1632	NASDAQ	ANIK	Mon, Nov 29, 1999	6.00	6.25	6.00	6.06
1631	NASDAQ	ANIK	Fri, Nov 26, 1999	6.13	6.25	6.00	6.00
1630	NASDAQ	ANIK	Wed, Nov 24, 1999	6.13	6.13	6.00	6.00
1629	NASDAQ	ANIK	Tue, Nov 23, 1999	6.13	6.22	6.00	6.00
1628	NASDAQ	ANIK	Mon, Nov 22, 1999	6.16	6.25	5.94	6.00
1627	NASDAQ	ANIK	Fri, Nov 19, 1999	6.25	6.25	6.00	6.06
1626	NASDAQ	ANIK	Thu, Nov 18, 1999	6.00	6.06	5.94	6.00
1625	NASDAQ	ANIK	Wed, Nov 17, 1999	6.19	6.50	6.00	6.06
1624	NASDAQ	ANIK	Tue, Nov 16, 1999	5.94	6.13	5.94	6.06
1623	NASDAQ	ANIK	Mon, Nov 15, 1999	6.00	6.13	5.94	6.00
1622	NASDAQ	ANIK	Fri, Nov 12, 1999	6.06	6.19	5.94	6.00
1621	NASDAQ	ANIK	Thu, Nov 11, 1999	6.00	6.25	6.00	6.06
1620	NASDAQ	ANIK	Wed, Nov 10, 1999	5.94	6.09	5.94	6.00
1619	NASDAQ	ANIK	Tue, Nov 9, 1999	6.00	6.13	5.81	5.88
1618	NASDAQ	ANIK	Mon, Nov 8, 1999	5.81	5.88	5.75	5.81
1617	NASDAQ	ANIK	Fri, Nov 5, 1999	5.94	5.94	5.81	5.81
1616	NASDAQ	ANIK	Thu, Nov 4, 1999	5.94	6.13	5.94	5.94
1615	NASDAQ	ANIK	Wed, Nov 3, 1999	6.00	6.13	5.94	5.94
1614	NASDAQ	ANIK	Tue, Nov 2, 1999	6.00	6.19	5.88	5.94
1613	NASDAQ	ANIK	Mon, Nov 1, 1999	5.88	6.00	5.88	6.00
1612	NASDAQ	ANIK	Fri, Oct 29, 1999	5.94	6.06	5.88	5.94
1611	NASDAQ	ANIK	Thu, Oct 28, 1999	6.03	6.06	5.97	6.00
1610	NASDAQ	ANIK	Wed, Oct 27, 1999	6.20	6.25	6.03	6.06
1609	NASDAQ	ANIK	Tue, Oct 26, 1999	6.50	6.63	6.03	6.25
1608	NASDAQ	ANIK	Mon, Oct 25, 1999	6.09	6.25	5.88	5.88
1607	NASDAQ	ANIK	Fri, Oct 22, 1999	6.19	6.25	6.00	6.13
1606	NASDAQ	ANIK	Thu, Oct 21, 1999	5.84	6.25	5.56	6.19
1605	NASDAQ	ANIK	Wed, Oct 20, 1999	5.86	6.00	5.63	5.81
1604	NASDAQ	ANIK	Tue, Oct 19, 1999	6.00	6.50	5.56	5.63
1603	NASDAQ	ANIK	Mon, Oct 18, 1999	5.78	5.94	5.63	5.63
1602	NASDAQ	ANIK	Fri, Oct 15, 1999	5.75	5.88	5.50	5.75
1601	NASDAQ	ANIK	Thu, Oct 14, 1999	5.88	5.94	5.63	5.94
1600	NASDAQ	ANIK	Wed, Oct 13, 1999	5.94	5.97	5.63	5.63
1599	NASDAQ	ANIK	Tue, Oct 12, 1999	5.63	5.69	5.63	5.66
1598	NASDAQ	ANIK	Mon, Oct 11, 1999	5.69	5.81	5.56	5.64
1597	NASDAQ	ANIK	Fri, Oct 8, 1999	5.56	5.81	5.50	5.69
1596	NASDAQ	ANIK	Thu, Oct 7, 1999	5.81	5.88	5.50	5.56
1595	NASDAQ	ANIK	Wed, Oct 6, 1999	6.00	6.00	5.81	5.94
1594	NASDAQ	ANIK	Tue, Oct 5, 1999	5.88	5.94	5.69	5.88
1593	NASDAQ	ANIK	Mon, Oct 4, 1999	5.75	5.88	5.75	5.75
1592	NASDAQ	ANIK	Fri, Oct 1, 1999	5.63	5.69	5.50	5.56
1591	NASDAQ	ANIK	Thu, Sep 30, 1999	5.63	5.63	5.50	5.63
1590	NASDAQ	ANIK	Wed, Sep 29, 1999	5.56	5.75	5.50	5.63
1589	NASDAQ	ANIK	Tue, Sep 28, 1999	5.50	5.56	5.50	5.56
1588	NASDAQ	ANIK	Mon, Sep 27, 1999	5.81	5.81	5.44	5.50
1587	NASDAQ	ANIK	Fri, Sep 24, 1999	5.56	5.81	5.31	5.81
1586	NASDAQ	ANIK	Thu, Sep 23, 1999	5.38	5.63	5.38	5.44
1585	NASDAQ	ANIK	Wed, Sep 22, 1999	5.63	5.75	5.50	5.50
1584	NASDAQ	ANIK	Tue, Sep 21, 1999	5.94	6.00	5.50	5.63
1583	NASDAQ	ANIK	Mon, Sep 20, 1999	6.19	6.25	5.75	5.94
1582	NASDAQ	ANIK	Fri, Sep 17, 1999	5.94	6.13	5.75	6.13
1581	NASDAQ	ANIK	Thu, Sep 16, 1999	5.94	5.94	5.53	5.75
1580	NASDAQ	ANIK	Wed, Sep 15, 1999	5.88	6.00	5.44	5.91
1579	NASDAQ	ANIK	Tue, Sep 14, 1999	6.13	6.19	5.50	5.50
1578	NASDAQ	ANIK	Mon, Sep 13, 1999	6.13	6.19	6.13	6.16
1577	NASDAQ	ANIK	Fri, Sep 10, 1999	6.25	6.38	6.06	6.06
1576	NASDAQ	ANIK	Thu, Sep 9, 1999	6.34	6.63	6.25	6.25
1575	NASDAQ	ANIK	Wed, Sep 8, 1999	5.75	6.25	5.75	6.25
1574	NASDAQ	ANIK	Tue, Sep 7, 1999	6.92	6.92	5.00	6.06
1573	NASDAQ	ANIK	Fri, Sep 3, 1999	6.88	7.00	6.63	7.00
1572	NASDAQ	ANIK	Thu, Sep 2, 1999	6.63	7.13	6.63	7.00
1571	NASDAQ	ANIK	Wed, Sep 1, 1999	6.45	6.75	6.45	6.50
1570	NASDAQ	ANIK	Tue, Aug 31, 1999	6.88	6.88	6.25	6.25
1569	NASDAQ	ANIK	Mon, Aug 30, 1999	6.91	7.19	6.88	6.88
1568	NASDAQ	ANIK	Fri, Aug 27, 1999	6.94	7.19	6.88	7.19
1567	NASDAQ	ANIK	Thu, Aug 26, 1999	7.00	7.19	6.88	7.06
1566	NASDAQ	ANIK	Wed, Aug 25, 1999	7.38	7.38	7.09	7.09
1565	NASDAQ	ANIK	Tue, Aug 24, 1999	7.50	7.50	7.13	7.38
1564	NASDAQ	ANIK	Mon, Aug 23, 1999	7.38	7.59	7.13	7.25
1563	NASDAQ	ANIK	Fri, Aug 20, 1999	7.06	7.59	7.00	7.50
1562	NASDAQ	ANIK	Thu, Aug 19, 1999	6.81	7.25	6.69	7.19
1561	NASDAQ	ANIK	Wed, Aug 18, 1999	6.75	7.00	6.56	6.69
1560	NASDAQ	ANIK	Tue, Aug 17, 1999	6.94	6.94	6.50	6.94
1559	NASDAQ	ANIK	Mon, Aug 16, 1999	6.88	7.00	6.63	6.94
1558	NASDAQ	ANIK	Fri, Aug 13, 1999	6.97	7.00	6.75	6.75
1557	NASDAQ	ANIK	Thu, Aug 12, 1999	6.78	7.00	6.56	7.00
1556	NASDAQ	ANIK	Wed, Aug 11, 1999	7.00	7.06	6.38	6.63
1555	NASDAQ	ANIK	Tue, Aug 10, 1999	6.81	7.06	6.50	6.94
1554	NASDAQ	ANIK	Mon, Aug 9, 1999	6.94	6.94	6.63	6.63
1553	NASDAQ	ANIK	Fri, Aug 6, 1999	6.63	6.69	6.56	6.63
1552	NASDAQ	ANIK	Thu, Aug 5, 1999	6.66	6.94	6.56	6.94
1551	NASDAQ	ANIK	Wed, Aug 4, 1999	6.56	6.75	6.56	6.56
1550	NASDAQ	ANIK	Tue, Aug 3, 1999	6.88	7.06	6.38	6.50
1549	NASDAQ	ANIK	Mon, Aug 2, 1999	6.86	7.00	6.63	7.00
1548	NASDAQ	ANIK	Fri, Jul 30, 1999	6.94	7.00	6.56	7.00
1547	NASDAQ	ANIK	Thu, Jul 29, 1999	6.63	6.69	6.50	6.50
1546	NASDAQ	ANIK	Wed, Jul 28, 1999	6.31	6.97	6.25	6.81
1545	NASDAQ	ANIK	Tue, Jul 27, 1999	7.00	7.34	7.00	7.00
1544	NASDAQ	ANIK	Mon, Jul 26, 1999	7.53	7.53	7.00	7.31
1543	NASDAQ	ANIK	Fri, Jul 23, 1999	7.63	7.63	7.25	7.41
1542	NASDAQ	ANIK	Thu, Jul 22, 1999	7.63	7.75	7.50	7.50
1541	NASDAQ	ANIK	Wed, Jul 21, 1999	7.39	7.50	7.25	7.44
1540	NASDAQ	ANIK	Tue, Jul 20, 1999	7.81	7.81	7.25	7.50
1539	NASDAQ	ANIK	Mon, Jul 19, 1999	7.97	7.97	7.63	7.75
1538	NASDAQ	ANIK	Fri, Jul 16, 1999	8.13	8.13	7.75	7.88
1537	NASDAQ	ANIK	Thu, Jul 15, 1999	8.31	8.31	8.17	8.31
1536	NASDAQ	ANIK	Wed, Jul 14, 1999	8.03	8.31	8.00	8.31
1535	NASDAQ	ANIK	Tue, Jul 13, 1999	8.25	8.25	8.00	8.25
1534	NASDAQ	ANIK	Mon, Jul 12, 1999	8.13	8.50	8.13	8.25
1533	NASDAQ	ANIK	Fri, Jul 9, 1999	8.56	8.75	8.25	8.31
1532	NASDAQ	ANIK	Thu, Jul 8, 1999	8.34	8.75	8.31	8.56
1531	NASDAQ	ANIK	Wed, Jul 7, 1999	8.38	8.75	8.06	8.56
1530	NASDAQ	ANIK	Tue, Jul 6, 1999	8.28	8.38	8.00	8.13
1529	NASDAQ	ANIK	Fri, Jul 2, 1999	8.25	8.50	8.00	8.25
1528	NASDAQ	ANIK	Thu, Jul 1, 1999	8.53	8.53	7.88	8.25
1527	NASDAQ	ANIK	Wed, Jun 30, 1999	8.63	8.88	8.31	8.50
1526	NASDAQ	ANIK	Tue, Jun 29, 1999	8.81	9.00	8.00	8.13
1525	NASDAQ	ANIK	Mon, Jun 28, 1999	8.50	8.75	8.25	8.69
1524	NASDAQ	ANIK	Fri, Jun 25, 1999	7.38	9.00	7.38	8.13
1523	NASDAQ	ANIK	Thu, Jun 24, 1999	6.88	7.25	6.81	7.25
1522	NASDAQ	ANIK	Wed, Jun 23, 1999	6.47	6.94	6.38	6.88
1521	NASDAQ	ANIK	Tue, Jun 22, 1999	6.38	6.50	6.22	6.44
1520	NASDAQ	ANIK	Mon, Jun 21, 1999	6.25	6.39	6.25	6.38
1519	NASDAQ	ANIK	Fri, Jun 18, 1999	6.44	6.50	6.38	6.38
1518	NASDAQ	ANIK	Thu, Jun 17, 1999	6.25	6.38	6.13	6.31
1517	NASDAQ	ANIK	Wed, Jun 16, 1999	6.00	6.31	5.88	6.19
1516	NASDAQ	ANIK	Tue, Jun 15, 1999	6.28	6.28	5.88	5.88
1515	NASDAQ	ANIK	Mon, Jun 14, 1999	6.41	6.41	6.25	6.38
1514	NASDAQ	ANIK	Fri, Jun 11, 1999	6.41	6.41	6.25	6.25
1513	NASDAQ	ANIK	Thu, Jun 10, 1999	6.41	6.41	6.25	6.38
1512	NASDAQ	ANIK	Wed, Jun 9, 1999	6.44	6.47	6.31	6.41
1511	NASDAQ	ANIK	Tue, Jun 8, 1999	6.25	6.44	6.19	6.38
1510	NASDAQ	ANIK	Mon, Jun 7, 1999	6.44	6.44	6.00	6.25
1509	NASDAQ	ANIK	Fri, Jun 4, 1999	6.22	6.50	6.20	6.31
1508	NASDAQ	ANIK	Thu, Jun 3, 1999	6.50	6.56	6.13	6.38
1507	NASDAQ	ANIK	Wed, Jun 2, 1999	5.47	6.25	5.47	6.25
1506	NASDAQ	ANIK	Tue, Jun 1, 1999	5.38	5.63	5.31	5.56
1505	NASDAQ	ANIK	Fri, May 28, 1999	5.38	5.38	5.31	5.38
1504	NASDAQ	ANIK	Thu, May 27, 1999	5.38	5.41	5.31	5.38
1503	NASDAQ	ANIK	Wed, May 26, 1999	5.38	5.41	5.34	5.38
1502	NASDAQ	ANIK	Tue, May 25, 1999	5.53	5.75	5.31	5.41
1501	NASDAQ	ANIK	Mon, May 24, 1999	5.81	5.84	5.75	5.75
1500	NASDAQ	ANIK	Fri, May 21, 1999	5.81	5.81	5.75	5.81
1499	NASDAQ	ANIK	Thu, May 20, 1999	6.31	6.38	5.75	5.75
1498	NASDAQ	ANIK	Wed, May 19, 1999	6.75	6.94	6.38	6.44
1497	NASDAQ	ANIK	Tue, May 18, 1999	5.38	7.00	5.34	6.19
1496	NASDAQ	ANIK	Mon, May 17, 1999	5.25	5.38	5.13	5.38
1495	NASDAQ	ANIK	Fri, May 14, 1999	5.00	5.25	4.88	5.25
1494	NASDAQ	ANIK	Thu, May 13, 1999	4.97	5.03	4.94	5.00
1493	NASDAQ	ANIK	Wed, May 12, 1999	4.94	5.00	4.94	4.97
1492	NASDAQ	ANIK	Tue, May 11, 1999	4.94	5.00	4.81	4.94
1491	NASDAQ	ANIK	Mon, May 10, 1999	5.00	5.00	4.81	4.94
1490	NASDAQ	ANIK	Fri, May 7, 1999	4.81	5.00	4.78	5.00
1489	NASDAQ	ANIK	Thu, May 6, 1999	5.00	5.00	4.88	4.88
1488	NASDAQ	ANIK	Wed, May 5, 1999	5.00	5.00	4.81	4.94
1487	NASDAQ	ANIK	Tue, May 4, 1999	5.00	5.25	4.75	5.00
1486	NASDAQ	ANIK	Mon, May 3, 1999	5.00	5.00	4.88	5.00
1485	NASDAQ	ANIK	Fri, Apr 30, 1999	4.88	5.00	4.72	5.00
1484	NASDAQ	ANIK	Thu, Apr 29, 1999	5.00	5.00	4.81	4.88
1483	NASDAQ	ANIK	Wed, Apr 28, 1999	4.94	5.13	4.88	5.00
1482	NASDAQ	ANIK	Tue, Apr 27, 1999	4.88	5.06	4.88	4.94
1481	NASDAQ	ANIK	Mon, Apr 26, 1999	4.91	5.00	4.81	5.00
1480	NASDAQ	ANIK	Fri, Apr 23, 1999	5.00	5.00	4.94	4.94
1479	NASDAQ	ANIK	Thu, Apr 22, 1999	4.94	5.00	4.88	5.00
1478	NASDAQ	ANIK	Wed, Apr 21, 1999	5.00	5.00	4.81	4.88
1477	NASDAQ	ANIK	Tue, Apr 20, 1999	4.88	5.00	4.81	4.88
1476	NASDAQ	ANIK	Mon, Apr 19, 1999	4.88	5.00	4.75	4.75
1475	NASDAQ	ANIK	Fri, Apr 16, 1999	4.75	4.88	4.69	4.75
1474	NASDAQ	ANIK	Thu, Apr 15, 1999	5.00	5.00	4.69	4.88
1473	NASDAQ	ANIK	Wed, Apr 14, 1999	4.75	5.00	4.75	4.81
1472	NASDAQ	ANIK	Tue, Apr 13, 1999	4.75	5.00	4.75	4.81
1471	NASDAQ	ANIK	Mon, Apr 12, 1999	4.88	5.00	4.88	4.94
1470	NASDAQ	ANIK	Fri, Apr 9, 1999	4.75	5.00	4.75	5.00
1469	NASDAQ	ANIK	Thu, Apr 8, 1999	5.13	5.13	4.75	5.00
1468	NASDAQ	ANIK	Wed, Apr 7, 1999	5.13	5.13	4.94	5.00
1467	NASDAQ	ANIK	Tue, Apr 6, 1999	5.44	5.44	5.06	5.19
1466	NASDAQ	ANIK	Mon, Apr 5, 1999	5.13	5.50	5.06	5.50
1465	NASDAQ	ANIK	Thu, Apr 1, 1999	5.25	5.25	5.00	5.00
1464	NASDAQ	ANIK	Wed, Mar 31, 1999	5.25	5.25	4.94	5.25
1463	NASDAQ	ANIK	Tue, Mar 30, 1999	5.00	5.00	4.81	4.94
1462	NASDAQ	ANIK	Mon, Mar 29, 1999	4.81	5.50	4.69	5.00
1461	NASDAQ	ANIK	Fri, Mar 26, 1999	4.50	4.88	4.50	4.81
1460	NASDAQ	ANIK	Thu, Mar 25, 1999	4.78	4.78	4.50	4.50
1459	NASDAQ	ANIK	Wed, Mar 24, 1999	4.69	4.78	4.63	4.69
1458	NASDAQ	ANIK	Tue, Mar 23, 1999	4.56	4.81	4.50	4.56
1457	NASDAQ	ANIK	Mon, Mar 22, 1999	4.63	4.84	4.50	4.75
1456	NASDAQ	ANIK	Fri, Mar 19, 1999	4.84	4.84	4.56	4.63
1455	NASDAQ	ANIK	Thu, Mar 18, 1999	4.75	4.88	4.56	4.75
1454	NASDAQ	ANIK	Wed, Mar 17, 1999	4.75	4.78	4.50	4.56
1453	NASDAQ	ANIK	Tue, Mar 16, 1999	4.81	4.94	4.56	4.75
1452	NASDAQ	ANIK	Mon, Mar 15, 1999	4.53	4.94	4.53	4.94
1451	NASDAQ	ANIK	Fri, Mar 12, 1999	4.53	4.81	4.53	4.53
1450	NASDAQ	ANIK	Thu, Mar 11, 1999	4.63	4.75	4.50	4.75
1449	NASDAQ	ANIK	Wed, Mar 10, 1999	4.63	4.81	4.53	4.63
1448	NASDAQ	ANIK	Tue, Mar 9, 1999	4.81	4.88	4.53	4.69
1447	NASDAQ	ANIK	Mon, Mar 8, 1999	4.69	4.88	4.56	4.75
1446	NASDAQ	ANIK	Fri, Mar 5, 1999	4.75	4.81	4.56	4.75
1445	NASDAQ	ANIK	Thu, Mar 4, 1999	4.75	4.88	4.56	4.69
1444	NASDAQ	ANIK	Wed, Mar 3, 1999	4.75	4.88	4.75	4.75
1443	NASDAQ	ANIK	Tue, Mar 2, 1999	4.78	4.94	4.69	4.75
1442	NASDAQ	ANIK	Mon, Mar 1, 1999	4.91	5.00	4.75	4.81
1441	NASDAQ	ANIK	Fri, Feb 26, 1999	4.88	5.06	4.75	4.81
1440	NASDAQ	ANIK	Thu, Feb 25, 1999	4.97	5.06	4.56	4.69
1439	NASDAQ	ANIK	Wed, Feb 24, 1999	4.94	5.03	4.88	4.94
1438	NASDAQ	ANIK	Tue, Feb 23, 1999	4.88	5.06	4.69	4.94
1437	NASDAQ	ANIK	Mon, Feb 22, 1999	5.00	5.06	4.78	5.03
1436	NASDAQ	ANIK	Fri, Feb 19, 1999	4.50	5.00	4.50	5.00
1435	NASDAQ	ANIK	Thu, Feb 18, 1999	4.72	4.75	4.50	4.53
1434	NASDAQ	ANIK	Wed, Feb 17, 1999	4.88	4.88	4.75	4.78
1433	NASDAQ	ANIK	Tue, Feb 16, 1999	4.84	4.84	4.78	4.83
1432	NASDAQ	ANIK	Fri, Feb 12, 1999	4.84	4.84	4.75	4.75
1431	NASDAQ	ANIK	Thu, Feb 11, 1999	4.84	4.97	4.75	4.78
1430	NASDAQ	ANIK	Wed, Feb 10, 1999	4.81	4.94	4.78	4.81
1429	NASDAQ	ANIK	Tue, Feb 9, 1999	4.97	4.97	4.78	4.81
1428	NASDAQ	ANIK	Mon, Feb 8, 1999	4.94	4.97	4.91	4.94
1427	NASDAQ	ANIK	Fri, Feb 5, 1999	5.00	5.00	4.91	4.91
1426	NASDAQ	ANIK	Thu, Feb 4, 1999	4.94	5.00	4.91	4.91
1425	NASDAQ	ANIK	Wed, Feb 3, 1999	4.81	5.00	4.81	4.91
1424	NASDAQ	ANIK	Tue, Feb 2, 1999	4.97	4.97	4.75	4.81
1423	NASDAQ	ANIK	Mon, Feb 1, 1999	4.88	5.00	4.88	4.91
1422	NASDAQ	ANIK	Fri, Jan 29, 1999	4.94	4.94	4.88	4.91
1421	NASDAQ	ANIK	Thu, Jan 28, 1999	4.81	5.00	4.81	4.88
1420	NASDAQ	ANIK	Wed, Jan 27, 1999	5.00	5.00	4.88	4.91
1419	NASDAQ	ANIK	Tue, Jan 26, 1999	4.94	5.19	4.94	4.94
1418	NASDAQ	ANIK	Mon, Jan 25, 1999	4.94	5.13	4.88	4.94
1417	NASDAQ	ANIK	Fri, Jan 22, 1999	4.88	5.06	4.88	4.94
1416	NASDAQ	ANIK	Thu, Jan 21, 1999	5.19	5.19	4.88	4.88
1415	NASDAQ	ANIK	Wed, Jan 20, 1999	5.19	5.25	5.06	5.06
1414	NASDAQ	ANIK	Tue, Jan 19, 1999	5.13	5.19	5.00	5.13
1413	NASDAQ	ANIK	Fri, Jan 15, 1999	5.03	5.03	4.91	5.00
1412	NASDAQ	ANIK	Thu, Jan 14, 1999	5.13	5.13	4.75	4.97
1411	NASDAQ	ANIK	Wed, Jan 13, 1999	4.88	5.06	4.78	5.00
1410	NASDAQ	ANIK	Tue, Jan 12, 1999	5.00	5.19	5.00	5.19
1409	NASDAQ	ANIK	Mon, Jan 11, 1999	5.13	5.19	5.00	5.03
1408	NASDAQ	ANIK	Fri, Jan 8, 1999	5.19	5.25	5.03	5.19
1407	NASDAQ	ANIK	Thu, Jan 7, 1999	5.06	5.19	5.00	5.13
1406	NASDAQ	ANIK	Wed, Jan 6, 1999	5.00	5.38	5.00	5.19
1405	NASDAQ	ANIK	Tue, Jan 5, 1999	5.38	5.38	5.00	5.25
1404	NASDAQ	ANIK	Mon, Jan 4, 1999	5.44	5.44	5.06	5.06
1403	NASDAQ	ANIK	Thu, Dec 31, 1998	5.00	5.38	4.94	5.38
1402	NASDAQ	ANIK	Wed, Dec 30, 1998	4.91	5.19	4.88	5.00
1401	NASDAQ	ANIK	Tue, Dec 29, 1998	5.19	5.19	4.88	4.88
1400	NASDAQ	ANIK	Mon, Dec 28, 1998	5.13	5.38	5.00	5.13
1399	NASDAQ	ANIK	Thu, Dec 24, 1998	5.00	5.25	4.88	5.19
1398	NASDAQ	ANIK	Wed, Dec 23, 1998	4.81	4.88	4.72	4.75
1397	NASDAQ	ANIK	Tue, Dec 22, 1998	4.75	4.81	4.56	4.75
1396	NASDAQ	ANIK	Mon, Dec 21, 1998	4.81	4.81	4.69	4.75
1395	NASDAQ	ANIK	Fri, Dec 18, 1998	4.75	4.94	4.75	4.81
1394	NASDAQ	ANIK	Thu, Dec 17, 1998	4.88	5.00	4.88	4.94
1393	NASDAQ	ANIK	Wed, Dec 16, 1998	5.38	5.44	4.75	4.88
1392	NASDAQ	ANIK	Tue, Dec 15, 1998	5.50	5.66	5.34	5.38
1391	NASDAQ	ANIK	Mon, Dec 14, 1998	5.75	5.75	5.50	5.63
1390	NASDAQ	ANIK	Fri, Dec 11, 1998	5.63	5.75	5.63	5.63
1389	NASDAQ	ANIK	Thu, Dec 10, 1998	5.88	5.88	5.63	5.63
1388	NASDAQ	ANIK	Wed, Dec 9, 1998	5.88	6.25	5.69	5.88
1387	NASDAQ	ANIK	Tue, Dec 8, 1998	5.81	6.34	5.38	6.19
1386	NASDAQ	ANIK	Mon, Dec 7, 1998	6.13	6.25	5.75	5.81
1385	NASDAQ	ANIK	Fri, Dec 4, 1998	6.25	6.28	6.00	6.06
1384	NASDAQ	ANIK	Thu, Dec 3, 1998	5.75	6.50	5.63	6.16
1383	NASDAQ	ANIK	Wed, Dec 2, 1998	5.63	5.75	5.25	5.63
1382	NASDAQ	ANIK	Tue, Dec 1, 1998	4.75	5.25	4.75	5.13
1381	NASDAQ	ANIK	Mon, Nov 30, 1998	4.78	5.00	4.75	4.81
1380	NASDAQ	ANIK	Fri, Nov 27, 1998	4.75	5.00	4.69	4.75
1379	NASDAQ	ANIK	Wed, Nov 25, 1998	4.88	5.00	4.69	4.81
1378	NASDAQ	ANIK	Tue, Nov 24, 1998	4.63	4.94	4.63	4.94
1377	NASDAQ	ANIK	Mon, Nov 23, 1998	4.88	4.91	4.56	4.69
1376	NASDAQ	ANIK	Fri, Nov 20, 1998	4.88	5.00	4.88	4.88
1375	NASDAQ	ANIK	Thu, Nov 19, 1998	5.06	5.06	4.81	4.94
1374	NASDAQ	ANIK	Wed, Nov 18, 1998	5.13	5.22	4.94	4.94
1373	NASDAQ	ANIK	Tue, Nov 17, 1998	5.06	5.19	4.97	5.19
1372	NASDAQ	ANIK	Mon, Nov 16, 1998	5.00	5.25	4.94	5.00
1371	NASDAQ	ANIK	Fri, Nov 13, 1998	5.13	5.19	4.81	4.94
1370	NASDAQ	ANIK	Thu, Nov 12, 1998	5.38	5.50	5.25	5.25
1369	NASDAQ	ANIK	Wed, Nov 11, 1998	5.75	5.75	5.38	5.53
1368	NASDAQ	ANIK	Tue, Nov 10, 1998	5.75	5.75	5.50	5.56
1367	NASDAQ	ANIK	Mon, Nov 9, 1998	5.75	5.75	5.50	5.63
1366	NASDAQ	ANIK	Fri, Nov 6, 1998	5.63	5.75	5.56	5.75
1365	NASDAQ	ANIK	Thu, Nov 5, 1998	5.94	5.94	5.63	5.69
1364	NASDAQ	ANIK	Wed, Nov 4, 1998	5.97	6.06	5.81	5.81
1363	NASDAQ	ANIK	Tue, Nov 3, 1998	6.00	6.00	5.63	5.81
1362	NASDAQ	ANIK	Mon, Nov 2, 1998	5.97	6.00	5.44	5.63
1361	NASDAQ	ANIK	Fri, Oct 30, 1998	5.41	5.56	5.34	5.44
1360	NASDAQ	ANIK	Thu, Oct 29, 1998	5.50	5.50	5.00	5.25
1359	NASDAQ	ANIK	Wed, Oct 28, 1998	6.00	6.00	5.13	5.50
1358	NASDAQ	ANIK	Tue, Oct 27, 1998	6.22	6.38	5.72	5.84
1357	NASDAQ	ANIK	Mon, Oct 26, 1998	5.69	6.44	5.63	6.03
1356	NASDAQ	ANIK	Fri, Oct 23, 1998	4.69	5.31	4.50	5.25
1355	NASDAQ	ANIK	Thu, Oct 22, 1998	4.31	4.50	4.16	4.44
1354	NASDAQ	ANIK	Wed, Oct 21, 1998	4.13	4.25	3.97	4.06
1353	NASDAQ	ANIK	Tue, Oct 20, 1998	4.59	4.75	3.81	3.94
1352	NASDAQ	ANIK	Mon, Oct 19, 1998	3.25	10.63	3.13	4.41
1351	NASDAQ	ANIK	Fri, Oct 16, 1998	11.88	12.13	11.88	12.00
1350	NASDAQ	ANIK	Thu, Oct 15, 1998	11.31	11.75	11.00	11.75
1349	NASDAQ	ANIK	Wed, Oct 14, 1998	11.25	11.25	10.94	11.25
1348	NASDAQ	ANIK	Tue, Oct 13, 1998	11.00	11.25	10.75	11.00
1347	NASDAQ	ANIK	Mon, Oct 12, 1998	11.50	11.50	10.69	10.69
1346	NASDAQ	ANIK	Fri, Oct 9, 1998	11.63	11.63	10.00	11.25
1345	NASDAQ	ANIK	Thu, Oct 8, 1998	11.00	11.38	10.38	11.25
1344	NASDAQ	ANIK	Wed, Oct 7, 1998	11.63	11.75	11.06	11.06
1343	NASDAQ	ANIK	Tue, Oct 6, 1998	12.00	12.13	11.06	11.63
1342	NASDAQ	ANIK	Mon, Oct 5, 1998	11.25	11.75	11.13	11.75
1341	NASDAQ	ANIK	Fri, Oct 2, 1998	12.75	12.75	11.13	11.50
1340	NASDAQ	ANIK	Thu, Oct 1, 1998	11.63	12.75	11.25	12.38
1339	NASDAQ	ANIK	Wed, Sep 30, 1998	13.75	14.00	12.88	13.13
1338	NASDAQ	ANIK	Tue, Sep 29, 1998	14.56	14.69	13.44	13.63
1337	NASDAQ	ANIK	Mon, Sep 28, 1998	14.63	14.69	14.38	14.38
1336	NASDAQ	ANIK	Fri, Sep 25, 1998	14.50	14.75	13.88	14.63
1335	NASDAQ	ANIK	Thu, Sep 24, 1998	14.63	14.63	14.13	14.50
1334	NASDAQ	ANIK	Wed, Sep 23, 1998	13.94	14.50	13.75	14.50
1333	NASDAQ	ANIK	Tue, Sep 22, 1998	14.00	14.00	13.44	13.75
1332	NASDAQ	ANIK	Mon, Sep 21, 1998	13.75	13.88	13.25	13.63
1331	NASDAQ	ANIK	Fri, Sep 18, 1998	14.00	14.00	13.25	13.63
1330	NASDAQ	ANIK	Thu, Sep 17, 1998	13.25	14.75	13.25	13.88
1329	NASDAQ	ANIK	Wed, Sep 16, 1998	11.50	13.13	11.25	13.13
1328	NASDAQ	ANIK	Tue, Sep 15, 1998	11.88	11.88	11.13	11.50
1327	NASDAQ	ANIK	Mon, Sep 14, 1998	11.25	11.88	11.13	11.13
1326	NASDAQ	ANIK	Fri, Sep 11, 1998	11.25	11.38	10.38	11.38
1325	NASDAQ	ANIK	Thu, Sep 10, 1998	11.13	11.25	10.50	10.75
1324	NASDAQ	ANIK	Wed, Sep 9, 1998	11.38	11.44	10.88	11.13
1323	NASDAQ	ANIK	Tue, Sep 8, 1998	11.19	12.06	11.19	11.31
1322	NASDAQ	ANIK	Fri, Sep 4, 1998	11.06	11.31	11.00	11.19
1321	NASDAQ	ANIK	Thu, Sep 3, 1998	12.75	12.75	11.00	11.25
1320	NASDAQ	ANIK	Wed, Sep 2, 1998	12.50	12.50	11.75	11.75
1319	NASDAQ	ANIK	Tue, Sep 1, 1998	11.00	12.50	9.88	12.00
1318	NASDAQ	ANIK	Mon, Aug 31, 1998	13.38	13.38	11.00	11.13
1317	NASDAQ	ANIK	Fri, Aug 28, 1998	13.00	13.50	12.75	13.00
1316	NASDAQ	ANIK	Thu, Aug 27, 1998	12.50	13.50	12.25	13.38
1315	NASDAQ	ANIK	Wed, Aug 26, 1998	13.88	13.88	12.50	12.88
1314	NASDAQ	ANIK	Tue, Aug 25, 1998	14.25	14.25	13.63	13.63
1313	NASDAQ	ANIK	Mon, Aug 24, 1998	14.25	14.31	13.50	13.88
1312	NASDAQ	ANIK	Fri, Aug 21, 1998	14.88	15.00	14.00	14.25
1311	NASDAQ	ANIK	Thu, Aug 20, 1998	14.88	15.25	14.88	15.00
1310	NASDAQ	ANIK	Wed, Aug 19, 1998	14.94	15.38	14.88	15.13
1309	NASDAQ	ANIK	Tue, Aug 18, 1998	14.88	15.25	14.88	15.25
1308	NASDAQ	ANIK	Mon, Aug 17, 1998	15.75	15.75	15.00	15.13
1307	NASDAQ	ANIK	Fri, Aug 14, 1998	15.75	15.75	15.25	15.38
1306	NASDAQ	ANIK	Thu, Aug 13, 1998	15.75	15.75	15.00	15.63
1305	NASDAQ	ANIK	Wed, Aug 12, 1998	16.13	16.25	15.50	15.56
1304	NASDAQ	ANIK	Tue, Aug 11, 1998	15.63	16.63	15.00	16.13
1303	NASDAQ	ANIK	Mon, Aug 10, 1998	15.25	16.06	15.13	15.94
1302	NASDAQ	ANIK	Fri, Aug 7, 1998	14.81	15.38	14.63	15.00
1301	NASDAQ	ANIK	Thu, Aug 6, 1998	14.63	15.00	14.38	14.81
1300	NASDAQ	ANIK	Wed, Aug 5, 1998	14.63	14.94	14.13	14.38
1299	NASDAQ	ANIK	Tue, Aug 4, 1998	15.13	15.25	14.50	14.50
1298	NASDAQ	ANIK	Mon, Aug 3, 1998	14.31	15.50	14.00	14.75
1297	NASDAQ	ANIK	Fri, Jul 31, 1998	14.13	15.50	13.56	14.31
1296	NASDAQ	ANIK	Thu, Jul 30, 1998	12.50	14.13	12.50	14.13
1295	NASDAQ	ANIK	Wed, Jul 29, 1998	13.63	13.75	12.38	13.00
1294	NASDAQ	ANIK	Tue, Jul 28, 1998	14.00	14.00	13.50	13.63
1293	NASDAQ	ANIK	Mon, Jul 27, 1998	13.75	14.13	13.50	14.00
1292	NASDAQ	ANIK	Fri, Jul 24, 1998	13.25	14.25	13.00	13.69
1291	NASDAQ	ANIK	Thu, Jul 23, 1998	14.38	14.88	14.00	14.25
1290	NASDAQ	ANIK	Wed, Jul 22, 1998	14.00	14.25	13.38	14.25
1289	NASDAQ	ANIK	Tue, Jul 21, 1998	17.88	18.00	14.00	14.25
1288	NASDAQ	ANIK	Mon, Jul 20, 1998	16.00	17.25	16.00	16.75
1287	NASDAQ	ANIK	Fri, Jul 17, 1998	16.50	16.50	15.75	16.25
1286	NASDAQ	ANIK	Thu, Jul 16, 1998	16.88	17.00	16.06	16.25
1285	NASDAQ	ANIK	Wed, Jul 15, 1998	18.00	18.63	16.50	16.75
1284	NASDAQ	ANIK	Tue, Jul 14, 1998	18.13	19.13	17.50	18.19
1283	NASDAQ	ANIK	Mon, Jul 13, 1998	17.38	18.38	17.00	18.00
1282	NASDAQ	ANIK	Fri, Jul 10, 1998	17.38	17.38	16.38	17.00
1281	NASDAQ	ANIK	Thu, Jul 9, 1998	15.06	17.38	15.00	16.25
1280	NASDAQ	ANIK	Wed, Jul 8, 1998	14.38	15.75	14.38	15.75
1279	NASDAQ	ANIK	Tue, Jul 7, 1998	14.56	14.56	14.00	14.38
1278	NASDAQ	ANIK	Mon, Jul 6, 1998	14.75	15.00	14.50	14.50
1277	NASDAQ	ANIK	Thu, Jul 2, 1998	15.00	15.00	14.00	14.56
1276	NASDAQ	ANIK	Wed, Jul 1, 1998	14.88	15.13	14.50	14.63
1275	NASDAQ	ANIK	Tue, Jun 30, 1998	15.19	15.25	14.63	14.63
1274	NASDAQ	ANIK	Mon, Jun 29, 1998	15.25	15.75	14.63	15.00
1273	NASDAQ	ANIK	Fri, Jun 26, 1998	15.25	15.94	14.25	14.38
1272	NASDAQ	ANIK	Thu, Jun 25, 1998	13.25	14.94	13.25	14.91
1271	NASDAQ	ANIK	Wed, Jun 24, 1998	12.88	13.25	12.63	13.25
1270	NASDAQ	ANIK	Tue, Jun 23, 1998	12.88	12.88	12.50	12.75
1269	NASDAQ	ANIK	Mon, Jun 22, 1998	13.44	13.44	12.69	12.88
1268	NASDAQ	ANIK	Fri, Jun 19, 1998	12.56	13.63	12.31	13.00
1267	NASDAQ	ANIK	Thu, Jun 18, 1998	12.88	12.88	12.38	12.50
1266	NASDAQ	ANIK	Wed, Jun 17, 1998	13.13	13.13	12.63	13.13
1265	NASDAQ	ANIK	Tue, Jun 16, 1998	12.88	13.00	12.38	12.94
1264	NASDAQ	ANIK	Mon, Jun 15, 1998	12.13	13.00	11.88	12.56
1263	NASDAQ	ANIK	Fri, Jun 12, 1998	12.00	12.13	11.88	12.00
1262	NASDAQ	ANIK	Thu, Jun 11, 1998	12.00	12.13	11.88	12.00
1261	NASDAQ	ANIK	Wed, Jun 10, 1998	12.13	12.13	11.94	11.94
1260	NASDAQ	ANIK	Tue, Jun 9, 1998	12.25	12.25	11.88	12.00
1259	NASDAQ	ANIK	Mon, Jun 8, 1998	12.75	12.88	11.88	12.00
1258	NASDAQ	ANIK	Fri, Jun 5, 1998	11.75	12.00	11.75	11.75
1257	NASDAQ	ANIK	Thu, Jun 4, 1998	12.00	12.13	11.63	11.75
1256	NASDAQ	ANIK	Wed, Jun 3, 1998	11.75	12.63	11.63	11.88
1255	NASDAQ	ANIK	Tue, Jun 2, 1998	11.63	11.88	11.63	11.69
1254	NASDAQ	ANIK	Mon, Jun 1, 1998	11.50	11.69	11.25	11.25
1253	NASDAQ	ANIK	Fri, May 29, 1998	11.50	11.88	11.50	11.75
1252	NASDAQ	ANIK	Thu, May 28, 1998	11.63	12.00	11.25	11.63
1251	NASDAQ	ANIK	Wed, May 27, 1998	10.94	11.75	10.94	11.75
1250	NASDAQ	ANIK	Tue, May 26, 1998	11.38	11.69	11.00	11.31
1249	NASDAQ	ANIK	Fri, May 22, 1998	11.50	11.63	11.06	11.38
1248	NASDAQ	ANIK	Thu, May 21, 1998	12.13	12.13	11.75	11.75
1247	NASDAQ	ANIK	Wed, May 20, 1998	12.25	12.44	12.00	12.00
1246	NASDAQ	ANIK	Tue, May 19, 1998	12.25	12.25	11.88	12.25
1245	NASDAQ	ANIK	Mon, May 18, 1998	12.06	12.25	11.88	12.13
1244	NASDAQ	ANIK	Fri, May 15, 1998	11.88	12.25	11.75	11.94
1243	NASDAQ	ANIK	Thu, May 14, 1998	12.00	12.00	11.75	12.00
1242	NASDAQ	ANIK	Wed, May 13, 1998	11.44	12.00	11.38	12.00
1241	NASDAQ	ANIK	Tue, May 12, 1998	11.88	11.88	11.38	11.44
1240	NASDAQ	ANIK	Mon, May 11, 1998	11.75	12.38	11.50	11.50
1239	NASDAQ	ANIK	Fri, May 8, 1998	11.38	12.25	11.06	11.75
1238	NASDAQ	ANIK	Thu, May 7, 1998	11.63	11.63	11.13	11.25
1237	NASDAQ	ANIK	Wed, May 6, 1998	12.50	12.50	11.00	11.00
1236	NASDAQ	ANIK	Tue, May 5, 1998	13.00	13.13	12.06	12.06
1235	NASDAQ	ANIK	Mon, May 4, 1998	12.00	12.94	11.75	12.88
1234	NASDAQ	ANIK	Fri, May 1, 1998	11.13	11.13	10.75	10.88
1233	NASDAQ	ANIK	Thu, Apr 30, 1998	11.69	11.69	11.19	11.19
1232	NASDAQ	ANIK	Wed, Apr 29, 1998	11.75	11.75	11.50	11.50
1231	NASDAQ	ANIK	Tue, Apr 28, 1998	11.50	11.75	11.38	11.50
1230	NASDAQ	ANIK	Mon, Apr 27, 1998	11.75	12.06	10.69	11.44
1229	NASDAQ	ANIK	Fri, Apr 24, 1998	12.25	12.38	11.50	11.75
1228	NASDAQ	ANIK	Thu, Apr 23, 1998	12.13	12.44	12.06	12.38
1227	NASDAQ	ANIK	Wed, Apr 22, 1998	12.25	12.50	12.00	12.13
1226	NASDAQ	ANIK	Tue, Apr 21, 1998	12.88	12.94	11.94	12.00
1225	NASDAQ	ANIK	Mon, Apr 20, 1998	11.75	13.00	11.63	12.63
1224	NASDAQ	ANIK	Fri, Apr 17, 1998	11.88	11.88	11.38	11.88
1223	NASDAQ	ANIK	Thu, Apr 16, 1998	11.75	12.00	11.00	11.38
1222	NASDAQ	ANIK	Wed, Apr 15, 1998	10.88	12.00	10.75	11.56
1221	NASDAQ	ANIK	Tue, Apr 14, 1998	11.00	11.13	10.63	10.69
1220	NASDAQ	ANIK	Mon, Apr 13, 1998	10.94	11.00	10.44	10.50
1219	NASDAQ	ANIK	Thu, Apr 9, 1998	10.88	10.88	10.38	10.44
1218	NASDAQ	ANIK	Wed, Apr 8, 1998	10.13	10.63	10.13	10.63
1217	NASDAQ	ANIK	Tue, Apr 7, 1998	10.50	10.56	10.00	10.25
1216	NASDAQ	ANIK	Mon, Apr 6, 1998	10.13	11.13	10.00	10.38
1215	NASDAQ	ANIK	Fri, Apr 3, 1998	10.00	10.19	9.63	9.88
1214	NASDAQ	ANIK	Thu, Apr 2, 1998	9.25	9.63	9.25	9.44
1213	NASDAQ	ANIK	Wed, Apr 1, 1998	9.19	9.50	9.19	9.50
1212	NASDAQ	ANIK	Tue, Mar 31, 1998	9.13	9.75	9.00	9.75
1211	NASDAQ	ANIK	Mon, Mar 30, 1998	9.00	9.69	8.94	9.25
1210	NASDAQ	ANIK	Fri, Mar 27, 1998	9.38	9.50	8.94	9.25
1209	NASDAQ	ANIK	Thu, Mar 26, 1998	9.50	9.50	8.69	9.38
1208	NASDAQ	ANIK	Wed, Mar 25, 1998	9.13	9.63	9.00	9.63
1207	NASDAQ	ANIK	Tue, Mar 24, 1998	9.75	9.75	9.19	9.25
1206	NASDAQ	ANIK	Mon, Mar 23, 1998	9.75	9.81	9.31	9.75
1205	NASDAQ	ANIK	Fri, Mar 20, 1998	9.88	9.94	9.38	9.63
1204	NASDAQ	ANIK	Thu, Mar 19, 1998	10.00	10.00	9.75	9.88
1203	NASDAQ	ANIK	Wed, Mar 18, 1998	9.75	10.00	9.63	9.75
1202	NASDAQ	ANIK	Tue, Mar 17, 1998	9.94	10.25	9.63	9.94
1201	NASDAQ	ANIK	Mon, Mar 16, 1998	9.75	10.13	9.63	10.00
1200	NASDAQ	ANIK	Fri, Mar 13, 1998	10.25	10.25	9.00	9.63
1199	NASDAQ	ANIK	Thu, Mar 12, 1998	9.06	10.19	9.06	10.13
1198	NASDAQ	ANIK	Wed, Mar 11, 1998	8.94	9.31	8.75	9.00
1197	NASDAQ	ANIK	Tue, Mar 10, 1998	8.75	8.88	8.63	8.88
1196	NASDAQ	ANIK	Mon, Mar 9, 1998	8.81	8.81	8.25	8.69
1195	NASDAQ	ANIK	Fri, Mar 6, 1998	8.56	9.00	8.50	8.88
1194	NASDAQ	ANIK	Thu, Mar 5, 1998	8.13	8.50	8.00	8.25
1193	NASDAQ	ANIK	Wed, Mar 4, 1998	8.25	8.50	8.00	8.06
1192	NASDAQ	ANIK	Tue, Mar 3, 1998	8.75	8.75	7.88	7.94
1191	NASDAQ	ANIK	Mon, Mar 2, 1998	8.75	8.81	8.63	8.81
1190	NASDAQ	ANIK	Fri, Feb 27, 1998	8.88	8.88	8.13	8.56
1189	NASDAQ	ANIK	Thu, Feb 26, 1998	8.94	9.13	8.81	8.88
1188	NASDAQ	ANIK	Wed, Feb 25, 1998	9.31	9.38	8.75	8.88
1187	NASDAQ	ANIK	Tue, Feb 24, 1998	10.00	10.00	8.69	9.06
1186	NASDAQ	ANIK	Mon, Feb 23, 1998	8.63	9.00	8.50	8.94
1185	NASDAQ	ANIK	Fri, Feb 20, 1998	8.75	8.88	8.31	8.44
1184	NASDAQ	ANIK	Thu, Feb 19, 1998	8.38	9.00	8.25	8.75
1183	NASDAQ	ANIK	Wed, Feb 18, 1998	8.25	8.38	8.25	8.38
1182	NASDAQ	ANIK	Tue, Feb 17, 1998	8.06	8.44	8.06	8.31
1181	NASDAQ	ANIK	Fri, Feb 13, 1998	8.19	8.19	8.13	8.13
1180	NASDAQ	ANIK	Thu, Feb 12, 1998	8.31	8.31	8.00	8.13
1179	NASDAQ	ANIK	Wed, Feb 11, 1998	8.00	8.38	7.94	8.25
1178	NASDAQ	ANIK	Tue, Feb 10, 1998	8.00	8.00	7.94	8.00
1177	NASDAQ	ANIK	Mon, Feb 9, 1998	8.13	8.13	7.94	8.00
1176	NASDAQ	ANIK	Fri, Feb 6, 1998	7.81	8.25	7.81	8.00
1175	NASDAQ	ANIK	Thu, Feb 5, 1998	7.44	7.88	7.44	7.75
1174	NASDAQ	ANIK	Wed, Feb 4, 1998	7.56	7.56	7.44	7.50
1173	NASDAQ	ANIK	Tue, Feb 3, 1998	7.50	7.50	7.44	7.50
1172	NASDAQ	ANIK	Mon, Feb 2, 1998	7.44	7.63	7.38	7.50
1171	NASDAQ	ANIK	Fri, Jan 30, 1998	7.50	7.50	7.13	7.25
1170	NASDAQ	ANIK	Thu, Jan 29, 1998	7.38	7.75	6.75	7.75
1169	NASDAQ	ANIK	Wed, Jan 28, 1998	7.81	8.00	7.25	7.63
1168	NASDAQ	ANIK	Tue, Jan 27, 1998	8.00	8.00	7.75	7.94
1167	NASDAQ	ANIK	Mon, Jan 26, 1998	8.00	8.00	7.75	7.88
1166	NASDAQ	ANIK	Fri, Jan 23, 1998	8.00	8.19	7.75	7.81
1165	NASDAQ	ANIK	Thu, Jan 22, 1998	8.00	8.13	7.94	7.94
1164	NASDAQ	ANIK	Wed, Jan 21, 1998	8.50	8.50	7.75	7.88
1163	NASDAQ	ANIK	Tue, Jan 20, 1998	8.75	8.75	8.19	8.56
1162	NASDAQ	ANIK	Fri, Jan 16, 1998	7.75	8.63	7.63	8.63
1161	NASDAQ	ANIK	Thu, Jan 15, 1998	8.06	8.06	7.81	7.81
1160	NASDAQ	ANIK	Wed, Jan 14, 1998	8.00	8.38	7.88	7.94
1159	NASDAQ	ANIK	Tue, Jan 13, 1998	8.00	8.06	7.75	7.75
1158	NASDAQ	ANIK	Mon, Jan 12, 1998	7.56	8.13	7.50	8.06
1157	NASDAQ	ANIK	Fri, Jan 9, 1998	8.13	8.38	7.94	7.97
1156	NASDAQ	ANIK	Thu, Jan 8, 1998	8.00	8.38	7.94	7.94
1155	NASDAQ	ANIK	Wed, Jan 7, 1998	8.38	8.38	7.88	8.19
1154	NASDAQ	ANIK	Tue, Jan 6, 1998	8.38	8.38	7.94	8.00
1153	NASDAQ	ANIK	Mon, Jan 5, 1998	9.00	9.00	8.25	8.44
1152	NASDAQ	ANIK	Fri, Jan 2, 1998	9.38	9.44	8.63	8.63
1151	NASDAQ	ANIK	Wed, Dec 31, 1997	8.50	9.38	8.38	9.31
1150	NASDAQ	ANIK	Tue, Dec 30, 1997	8.44	8.50	8.25	8.25
1149	NASDAQ	ANIK	Mon, Dec 29, 1997	8.25	8.50	8.00	8.38
1148	NASDAQ	ANIK	Fri, Dec 26, 1997	8.00	8.25	8.00	8.25
1147	NASDAQ	ANIK	Wed, Dec 24, 1997	8.25	8.25	8.00	8.00
1146	NASDAQ	ANIK	Tue, Dec 23, 1997	8.75	8.75	8.13	8.13
1145	NASDAQ	ANIK	Mon, Dec 22, 1997	8.75	8.75	8.25	8.44
1144	NASDAQ	ANIK	Fri, Dec 19, 1997	8.88	9.00	8.38	8.75
1143	NASDAQ	ANIK	Thu, Dec 18, 1997	9.63	9.63	9.00	9.13
1142	NASDAQ	ANIK	Wed, Dec 17, 1997	9.50	9.75	9.50	9.63
1141	NASDAQ	ANIK	Tue, Dec 16, 1997	9.69	9.88	9.50	9.50
1140	NASDAQ	ANIK	Mon, Dec 15, 1997	10.44	10.50	9.50	9.63
1139	NASDAQ	ANIK	Fri, Dec 12, 1997	10.19	10.44	9.97	10.13
1138	NASDAQ	ANIK	Thu, Dec 11, 1997	10.50	10.63	9.75	10.13
1137	NASDAQ	ANIK	Wed, Dec 10, 1997	10.13	10.50	9.88	10.50
1136	NASDAQ	ANIK	Tue, Dec 9, 1997	9.63	10.13	9.38	10.00
1135	NASDAQ	ANIK	Mon, Dec 8, 1997	9.38	9.88	9.13	9.63
1134	NASDAQ	ANIK	Fri, Dec 5, 1997	8.88	9.25	8.88	9.25
1133	NASDAQ	ANIK	Thu, Dec 4, 1997	8.56	8.75	8.44	8.75
1132	NASDAQ	ANIK	Wed, Dec 3, 1997	8.31	8.63	8.25	8.50
1131	NASDAQ	ANIK	Tue, Dec 2, 1997	8.25	8.38	8.13	8.31
1130	NASDAQ	ANIK	Mon, Dec 1, 1997	8.25	8.75	8.13	8.25
1129	NASDAQ	ANIK	Fri, Nov 28, 1997	8.00	8.13	8.00	8.13
1128	NASDAQ	ANIK	Wed, Nov 26, 1997	7.63	8.00	7.50	7.88
1127	NASDAQ	ANIK	Tue, Nov 25, 1997	7.38	7.88	7.25	7.59
1126	NASDAQ	ANIK	Mon, Nov 24, 1997	8.13	8.44	7.63	7.75
1125	NASDAQ	ANIK	Fri, Nov 21, 1997	8.63	8.88	8.13	8.25
1124	NASDAQ	ANIK	Thu, Nov 20, 1997	8.25	8.63	8.25	8.38
1123	NASDAQ	ANIK	Wed, Nov 19, 1997	8.75	9.00	8.19	8.31
1122	NASDAQ	ANIK	Tue, Nov 18, 1997	9.00	9.13	8.75	8.75
1121	NASDAQ	ANIK	Mon, Nov 17, 1997	9.63	9.94	9.06	9.06
1120	NASDAQ	ANIK	Fri, Nov 14, 1997	9.53	9.75	9.38	9.50
1119	NASDAQ	ANIK	Thu, Nov 13, 1997	9.63	9.75	9.00	9.50
1118	NASDAQ	ANIK	Wed, Nov 12, 1997	9.56	9.75	9.50	9.75
1117	NASDAQ	ANIK	Tue, Nov 11, 1997	9.13	10.00	9.13	9.75
1116	NASDAQ	ANIK	Mon, Nov 10, 1997	8.75	9.75	8.75	9.69
1115	NASDAQ	ANIK	Fri, Nov 7, 1997	8.50	8.56	8.25	8.38
1114	NASDAQ	ANIK	Thu, Nov 6, 1997	8.63	8.63	8.50	8.56
1113	NASDAQ	ANIK	Wed, Nov 5, 1997	8.63	8.63	8.38	8.63
1112	NASDAQ	ANIK	Tue, Nov 4, 1997	8.25	8.88	8.13	8.88
1111	NASDAQ	ANIK	Mon, Nov 3, 1997	8.19	8.25	8.00	8.13
1110	NASDAQ	ANIK	Fri, Oct 31, 1997	8.00	8.25	8.00	8.25
1109	NASDAQ	ANIK	Thu, Oct 30, 1997	8.00	8.19	7.75	8.19
1108	NASDAQ	ANIK	Wed, Oct 29, 1997	8.00	8.38	7.75	8.13
1107	NASDAQ	ANIK	Tue, Oct 28, 1997	7.25	8.00	6.88	8.00
1106	NASDAQ	ANIK	Mon, Oct 27, 1997	7.75	8.25	7.50	7.75
1105	NASDAQ	ANIK	Fri, Oct 24, 1997	8.00	8.13	7.88	8.00
1104	NASDAQ	ANIK	Thu, Oct 23, 1997	8.00	8.13	7.63	8.00
1103	NASDAQ	ANIK	Wed, Oct 22, 1997	8.25	8.50	8.00	8.13
1102	NASDAQ	ANIK	Tue, Oct 21, 1997	8.38	8.38	7.88	8.00
1101	NASDAQ	ANIK	Mon, Oct 20, 1997	8.50	8.50	7.88	8.25
1100	NASDAQ	ANIK	Fri, Oct 17, 1997	8.38	8.50	8.00	8.44
1099	NASDAQ	ANIK	Thu, Oct 16, 1997	8.38	8.63	8.38	8.50
1098	NASDAQ	ANIK	Wed, Oct 15, 1997	8.75	8.75	8.50	8.50
1097	NASDAQ	ANIK	Tue, Oct 14, 1997	8.50	8.75	8.50	8.50
1096	NASDAQ	ANIK	Mon, Oct 13, 1997	8.75	8.75	8.50	8.50
1095	NASDAQ	ANIK	Fri, Oct 10, 1997	9.00	9.00	8.50	8.50
1094	NASDAQ	ANIK	Thu, Oct 9, 1997	8.88	9.00	8.75	9.00
1093	NASDAQ	ANIK	Wed, Oct 8, 1997	8.75	8.88	8.63	8.88
1092	NASDAQ	ANIK	Tue, Oct 7, 1997	8.13	8.75	8.13	8.75
1091	NASDAQ	ANIK	Mon, Oct 6, 1997	7.88	8.25	7.88	8.13
1090	NASDAQ	ANIK	Fri, Oct 3, 1997	8.00	8.13	7.75	8.13
1089	NASDAQ	ANIK	Thu, Oct 2, 1997	8.00	8.25	7.75	8.00
1088	NASDAQ	ANIK	Wed, Oct 1, 1997	8.50	8.50	8.13	8.13
1087	NASDAQ	ANIK	Tue, Sep 30, 1997	8.38	8.50	7.88	8.31
1086	NASDAQ	ANIK	Mon, Sep 29, 1997	8.38	8.75	8.25	8.38
1085	NASDAQ	ANIK	Fri, Sep 26, 1997	9.13	9.13	8.50	8.75
1084	NASDAQ	ANIK	Thu, Sep 25, 1997	8.75	9.13	8.75	9.00
1083	NASDAQ	ANIK	Wed, Sep 24, 1997	9.00	9.25	8.75	9.25
1082	NASDAQ	ANIK	Tue, Sep 23, 1997	9.25	9.25	8.88	8.88
1081	NASDAQ	ANIK	Mon, Sep 22, 1997	9.25	9.25	8.88	9.00
1080	NASDAQ	ANIK	Fri, Sep 19, 1997	9.00	9.25	9.00	9.25
1079	NASDAQ	ANIK	Thu, Sep 18, 1997	9.00	9.38	9.00	9.00
1078	NASDAQ	ANIK	Wed, Sep 17, 1997	9.38	9.38	9.00	9.13
1077	NASDAQ	ANIK	Tue, Sep 16, 1997	9.00	9.25	8.88	9.25
1076	NASDAQ	ANIK	Mon, Sep 15, 1997	8.75	9.00	8.75	8.88
1075	NASDAQ	ANIK	Fri, Sep 12, 1997	9.00	9.13	8.88	8.88
1074	NASDAQ	ANIK	Thu, Sep 11, 1997	8.75	9.13	8.75	9.13
1073	NASDAQ	ANIK	Wed, Sep 10, 1997	9.00	9.13	8.63	8.75
1072	NASDAQ	ANIK	Tue, Sep 9, 1997	8.38	9.00	8.25	8.75
1071	NASDAQ	ANIK	Mon, Sep 8, 1997	8.50	8.50	8.25	8.25
1070	NASDAQ	ANIK	Fri, Sep 5, 1997	8.25	8.50	8.25	8.50
1069	NASDAQ	ANIK	Thu, Sep 4, 1997	8.56	8.75	8.13	8.25
1068	NASDAQ	ANIK	Wed, Sep 3, 1997	8.38	8.75	8.25	8.38
1067	NASDAQ	ANIK	Tue, Sep 2, 1997	8.63	9.00	8.38	8.38
1066	NASDAQ	ANIK	Fri, Aug 29, 1997	8.00	8.38	7.88	8.38
1065	NASDAQ	ANIK	Thu, Aug 28, 1997	7.13	8.13	7.00	7.88
1064	NASDAQ	ANIK	Wed, Aug 27, 1997	6.88	7.13	6.88	6.88
1063	NASDAQ	ANIK	Tue, Aug 26, 1997	6.81	7.13	6.75	7.13
1062	NASDAQ	ANIK	Mon, Aug 25, 1997	6.81	6.81	6.81	6.81
1061	NASDAQ	ANIK	Thu, Aug 21, 1997	6.69	6.69	6.69	6.69
1060	NASDAQ	ANIK	Wed, Aug 20, 1997	6.81	6.81	6.50	6.69
1059	NASDAQ	ANIK	Tue, Aug 19, 1997	6.88	6.88	6.63	6.75
1058	NASDAQ	ANIK	Mon, Aug 18, 1997	6.75	6.88	6.63	6.75
1057	NASDAQ	ANIK	Fri, Aug 15, 1997	6.75	6.88	6.69	6.69
1056	NASDAQ	ANIK	Thu, Aug 14, 1997	6.75	6.75	6.63	6.75
1055	NASDAQ	ANIK	Wed, Aug 13, 1997	6.75	6.88	6.63	6.88
1054	NASDAQ	ANIK	Tue, Aug 12, 1997	6.75	6.88	6.75	6.88
1053	NASDAQ	ANIK	Mon, Aug 11, 1997	6.88	6.88	6.63	6.63
1052	NASDAQ	ANIK	Fri, Aug 8, 1997	6.88	6.88	6.75	6.75
1051	NASDAQ	ANIK	Thu, Aug 7, 1997	6.88	7.00	6.75	6.88
1050	NASDAQ	ANIK	Wed, Aug 6, 1997	6.50	6.88	6.50	6.75
1049	NASDAQ	ANIK	Tue, Aug 5, 1997	6.50	6.75	6.50	6.50
1048	NASDAQ	ANIK	Mon, Aug 4, 1997	6.50	6.50	6.50	6.50
1047	NASDAQ	ANIK	Fri, Aug 1, 1997	6.88	6.88	6.50	6.67
1046	NASDAQ	ANIK	Thu, Jul 31, 1997	6.50	6.88	6.50	6.88
1045	NASDAQ	ANIK	Wed, Jul 30, 1997	6.88	6.88	6.50	6.50
1044	NASDAQ	ANIK	Tue, Jul 29, 1997	6.75	7.00	6.75	6.88
1043	NASDAQ	ANIK	Fri, Jul 25, 1997	7.00	7.00	6.63	6.88
1042	NASDAQ	ANIK	Thu, Jul 24, 1997	7.13	7.50	6.88	7.00
1041	NASDAQ	ANIK	Wed, Jul 23, 1997	7.13	7.50	7.13	7.13
1040	NASDAQ	ANIK	Tue, Jul 22, 1997	6.75	7.13	6.75	7.13
1039	NASDAQ	ANIK	Mon, Jul 21, 1997	6.88	7.00	6.88	7.00
1038	NASDAQ	ANIK	Fri, Jul 18, 1997	6.88	7.13	6.88	7.00
1037	NASDAQ	ANIK	Thu, Jul 17, 1997	7.00	7.13	6.75	7.00
1036	NASDAQ	ANIK	Wed, Jul 16, 1997	6.63	7.00	6.63	7.00
1035	NASDAQ	ANIK	Tue, Jul 15, 1997	6.88	6.88	6.63	6.88
1034	NASDAQ	ANIK	Mon, Jul 14, 1997	6.88	6.88	6.63	6.88
1033	NASDAQ	ANIK	Fri, Jul 11, 1997	6.75	6.88	6.63	6.88
1032	NASDAQ	ANIK	Thu, Jul 10, 1997	6.75	6.75	6.63	6.75
1031	NASDAQ	ANIK	Wed, Jul 9, 1997	6.63	6.75	6.50	6.69
1030	NASDAQ	ANIK	Tue, Jul 8, 1997	6.38	6.63	6.38	6.63
1029	NASDAQ	ANIK	Mon, Jul 7, 1997	6.63	6.63	6.38	6.63
1028	NASDAQ	ANIK	Thu, Jul 3, 1997	6.63	6.63	6.50	6.56
1027	NASDAQ	ANIK	Wed, Jul 2, 1997	6.75	6.75	6.50	6.63
1026	NASDAQ	ANIK	Tue, Jul 1, 1997	6.88	6.88	6.50	6.50
1025	NASDAQ	ANIK	Mon, Jun 30, 1997	6.75	7.00	6.75	7.00
1024	NASDAQ	ANIK	Fri, Jun 27, 1997	7.00	7.00	6.75	7.00
1023	NASDAQ	ANIK	Thu, Jun 26, 1997	7.00	7.00	6.69	7.00
1022	NASDAQ	ANIK	Wed, Jun 25, 1997	6.75	6.88	6.50	6.88
1021	NASDAQ	ANIK	Tue, Jun 24, 1997	6.63	6.75	6.50	6.75
1020	NASDAQ	ANIK	Mon, Jun 23, 1997	6.38	6.63	6.13	6.38
1019	NASDAQ	ANIK	Fri, Jun 20, 1997	6.00	6.38	6.00	6.38
1018	NASDAQ	ANIK	Thu, Jun 19, 1997	6.00	6.38	6.00	6.38
1017	NASDAQ	ANIK	Wed, Jun 18, 1997	6.25	6.25	6.00	6.25
1016	NASDAQ	ANIK	Tue, Jun 17, 1997	6.13	6.38	6.00	6.25
1015	NASDAQ	ANIK	Mon, Jun 16, 1997	6.13	6.25	6.13	6.25
1014	NASDAQ	ANIK	Fri, Jun 13, 1997	6.13	6.38	6.13	6.25
1013	NASDAQ	ANIK	Thu, Jun 12, 1997	6.63	6.63	6.25	6.25
1012	NASDAQ	ANIK	Wed, Jun 11, 1997	6.25	6.63	6.25	6.63
1011	NASDAQ	ANIK	Tue, Jun 10, 1997	6.63	6.63	6.25	6.63
1010	NASDAQ	ANIK	Mon, Jun 9, 1997	6.25	6.50	6.25	6.25
1009	NASDAQ	ANIK	Fri, Jun 6, 1997	6.63	6.63	6.38	6.50
1008	NASDAQ	ANIK	Thu, Jun 5, 1997	6.06	6.63	5.88	6.38
1007	NASDAQ	ANIK	Wed, Jun 4, 1997	6.00	6.00	5.75	5.88
1006	NASDAQ	ANIK	Tue, Jun 3, 1997	5.75	6.00	5.75	6.00
1005	NASDAQ	ANIK	Mon, Jun 2, 1997	6.00	6.00	5.75	6.00
1004	NASDAQ	ANIK	Fri, May 30, 1997	5.88	5.88	5.75	5.88
1003	NASDAQ	ANIK	Thu, May 29, 1997	5.75	5.88	5.63	5.88
1002	NASDAQ	ANIK	Wed, May 28, 1997	5.38	5.63	5.25	5.63
1001	NASDAQ	ANIK	Tue, May 27, 1997	5.00	5.13	5.00	5.13
1000	NASDAQ	ANIK	Fri, May 23, 1997	5.00	5.38	5.00	5.38
999	NASDAQ	ANIK	Thu, May 22, 1997	5.38	5.38	5.25	5.25
998	NASDAQ	ANIK	Wed, May 21, 1997	5.50	5.50	5.13	5.38
997	NASDAQ	ANIK	Tue, May 20, 1997	5.38	5.50	5.38	5.38
996	NASDAQ	ANIK	Mon, May 19, 1997	5.38	5.50	5.38	5.50
995	NASDAQ	ANIK	Fri, May 16, 1997	5.38	5.38	5.25	5.38
994	NASDAQ	ANIK	Thu, May 15, 1997	5.13	5.13	5.13	5.13
993	NASDAQ	ANIK	Wed, May 14, 1997	5.00	5.38	5.00	5.38
992	NASDAQ	ANIK	Tue, May 13, 1997	5.00	5.00	5.00	5.00
991	NASDAQ	ANIK	Mon, May 12, 1997	5.13	5.38	5.00	5.00
990	NASDAQ	ANIK	Fri, May 9, 1997	5.25	5.25	5.00	5.25
989	NASDAQ	ANIK	Thu, May 8, 1997	5.38	5.63	5.00	5.38
988	NASDAQ	ANIK	Wed, May 7, 1997	5.63	5.63	5.38	5.63
987	NASDAQ	ANIK	Tue, May 6, 1997	5.63	5.63	5.63	5.63
986	NASDAQ	ANIK	Mon, May 5, 1997	5.63	5.88	5.63	5.88
985	NASDAQ	ANIK	Fri, May 2, 1997	5.63	5.63	5.63	5.63
984	NASDAQ	ANIK	Thu, May 1, 1997	5.88	5.88	5.63	5.63
983	NASDAQ	ANIK	Wed, Apr 30, 1997	5.63	5.88	5.63	5.88
982	NASDAQ	ANIK	Tue, Apr 29, 1997	5.50	5.50	5.50	5.50
981	NASDAQ	ANIK	Mon, Apr 28, 1997	5.63	5.63	5.63	5.63
980	NASDAQ	ANIK	Fri, Apr 25, 1997	5.50	5.80	5.50	5.75
979	NASDAQ	ANIK	Thu, Apr 24, 1997	5.63	5.63	5.63	5.63
978	NASDAQ	ANIK	Wed, Apr 23, 1997	5.50	5.75	5.50	5.63
977	NASDAQ	ANIK	Tue, Apr 22, 1997	5.38	5.75	5.38	5.50
976	NASDAQ	ANIK	Mon, Apr 21, 1997	5.50	5.75	5.50	5.75
975	NASDAQ	ANIK	Fri, Apr 18, 1997	5.50	5.75	5.50	5.75
974	NASDAQ	ANIK	Thu, Apr 17, 1997	5.75	5.75	5.63	5.75
973	NASDAQ	ANIK	Wed, Apr 16, 1997	5.38	5.75	5.38	5.75
972	NASDAQ	ANIK	Tue, Apr 15, 1997	5.38	5.75	5.38	5.75
971	NASDAQ	ANIK	Mon, Apr 14, 1997	5.50	5.75	5.50	5.75
970	NASDAQ	ANIK	Fri, Apr 11, 1997	5.50	5.75	5.50	5.75
969	NASDAQ	ANIK	Thu, Apr 10, 1997	5.38	5.75	5.25	5.50
968	NASDAQ	ANIK	Wed, Apr 9, 1997	5.13	5.38	5.13	5.38
967	NASDAQ	ANIK	Tue, Apr 8, 1997	5.38	5.38	5.13	5.38
966	NASDAQ	ANIK	Mon, Apr 7, 1997	5.13	5.38	5.13	5.38
965	NASDAQ	ANIK	Fri, Apr 4, 1997	5.00	5.38	5.00	5.38
964	NASDAQ	ANIK	Thu, Apr 3, 1997	5.06	5.38	5.00	5.38
963	NASDAQ	ANIK	Wed, Apr 2, 1997	5.13	5.38	5.13	5.38
962	NASDAQ	ANIK	Tue, Apr 1, 1997	5.13	5.38	5.13	5.38
961	NASDAQ	ANIK	Mon, Mar 31, 1997	5.00	5.38	5.00	5.38
960	NASDAQ	ANIK	Thu, Mar 27, 1997	5.50	5.50	5.25	5.38
959	NASDAQ	ANIK	Wed, Mar 26, 1997	5.38	5.50	5.13	5.50
958	NASDAQ	ANIK	Tue, Mar 25, 1997	5.00	5.38	5.00	5.38
957	NASDAQ	ANIK	Mon, Mar 24, 1997	5.13	5.38	5.13	5.38
956	NASDAQ	ANIK	Fri, Mar 21, 1997	5.38	5.38	5.13	5.25
955	NASDAQ	ANIK	Thu, Mar 20, 1997	5.38	5.38	5.38	5.38
954	NASDAQ	ANIK	Wed, Mar 19, 1997	5.38	5.38	5.38	5.38
953	NASDAQ	ANIK	Tue, Mar 18, 1997	5.38	5.75	5.38	5.63
952	NASDAQ	ANIK	Mon, Mar 17, 1997	5.25	5.50	5.25	5.50
951	NASDAQ	ANIK	Fri, Mar 14, 1997	5.50	5.50	5.50	5.50
950	NASDAQ	ANIK	Thu, Mar 13, 1997	5.38	5.50	5.19	5.38
949	NASDAQ	ANIK	Wed, Mar 12, 1997	5.75	5.75	5.38	5.38
948	NASDAQ	ANIK	Tue, Mar 11, 1997	5.50	5.88	5.50	5.50
947	NASDAQ	ANIK	Mon, Mar 10, 1997	6.25	6.25	5.63	5.88
946	NASDAQ	ANIK	Fri, Mar 7, 1997	5.25	6.00	5.25	6.00
945	NASDAQ	ANIK	Thu, Mar 6, 1997	5.00	5.38	5.00	5.38
944	NASDAQ	ANIK	Wed, Mar 5, 1997	5.00	5.25	5.00	5.25
943	NASDAQ	ANIK	Tue, Mar 4, 1997	5.25	5.25	5.00	5.00
942	NASDAQ	ANIK	Mon, Mar 3, 1997	5.13	5.25	5.00	5.13
941	NASDAQ	ANIK	Fri, Feb 28, 1997	5.13	5.25	5.13	5.25
940	NASDAQ	ANIK	Thu, Feb 27, 1997	5.13	5.25	5.13	5.13
939	NASDAQ	ANIK	Wed, Feb 26, 1997	5.13	5.25	5.13	5.13
938	NASDAQ	ANIK	Tue, Feb 25, 1997	5.25	5.25	5.13	5.25
937	NASDAQ	ANIK	Mon, Feb 24, 1997	5.25	5.25	5.13	5.13
936	NASDAQ	ANIK	Fri, Feb 21, 1997	5.13	5.25	5.13	5.25
935	NASDAQ	ANIK	Thu, Feb 20, 1997	5.25	5.25	5.00	5.13
934	NASDAQ	ANIK	Wed, Feb 19, 1997	5.00	5.25	5.00	5.13
933	NASDAQ	ANIK	Tue, Feb 18, 1997	5.13	5.38	5.00	5.00
932	NASDAQ	ANIK	Fri, Feb 14, 1997	5.25	5.38	5.13	5.25
931	NASDAQ	ANIK	Thu, Feb 13, 1997	5.13	5.38	5.13	5.13
930	NASDAQ	ANIK	Wed, Feb 12, 1997	4.88	5.50	4.88	5.38
929	NASDAQ	ANIK	Tue, Feb 11, 1997	4.75	4.75	4.50	4.75
928	NASDAQ	ANIK	Mon, Feb 10, 1997	4.50	4.75	4.50	4.50
927	NASDAQ	ANIK	Fri, Feb 7, 1997	4.50	4.88	4.50	4.75
926	NASDAQ	ANIK	Thu, Feb 6, 1997	4.50	4.75	4.50	4.75
925	NASDAQ	ANIK	Wed, Feb 5, 1997	5.00	5.00	4.50	4.66
924	NASDAQ	ANIK	Tue, Feb 4, 1997	5.00	5.13	5.00	5.00
923	NASDAQ	ANIK	Mon, Feb 3, 1997	5.00	5.25	5.00	5.00
922	NASDAQ	ANIK	Fri, Jan 31, 1997	4.88	5.25	4.88	5.25
921	NASDAQ	ANIK	Thu, Jan 30, 1997	4.63	4.88	4.63	4.88
920	NASDAQ	ANIK	Wed, Jan 29, 1997	4.63	4.88	4.63	4.63
919	NASDAQ	ANIK	Tue, Jan 28, 1997	5.00	5.00	4.75	4.75
918	NASDAQ	ANIK	Mon, Jan 27, 1997	4.50	5.00	4.50	4.94
917	NASDAQ	ANIK	Fri, Jan 24, 1997	4.50	4.75	4.38	4.75
916	NASDAQ	ANIK	Thu, Jan 23, 1997	4.50	4.63	4.38	4.63
915	NASDAQ	ANIK	Wed, Jan 22, 1997	4.38	4.63	4.38	4.50
914	NASDAQ	ANIK	Tue, Jan 21, 1997	4.50	4.63	4.50	4.50
913	NASDAQ	ANIK	Mon, Jan 20, 1997	4.38	4.63	4.25	4.50
912	NASDAQ	ANIK	Fri, Jan 17, 1997	4.63	4.63	4.38	4.44
911	NASDAQ	ANIK	Thu, Jan 16, 1997	4.63	4.63	4.38	4.63
910	NASDAQ	ANIK	Wed, Jan 15, 1997	4.28	4.50	4.28	4.50
909	NASDAQ	ANIK	Tue, Jan 14, 1997	4.25	4.50	4.25	4.28
908	NASDAQ	ANIK	Mon, Jan 13, 1997	4.38	4.50	4.13	4.25
907	NASDAQ	ANIK	Fri, Jan 10, 1997	4.25	4.38	4.13	4.38
906	NASDAQ	ANIK	Thu, Jan 9, 1997	4.50	4.50	4.25	4.50
905	NASDAQ	ANIK	Wed, Jan 8, 1997	4.38	4.50	4.25	4.50
904	NASDAQ	ANIK	Tue, Jan 7, 1997	3.63	4.38	3.63	4.38
903	NASDAQ	ANIK	Mon, Jan 6, 1997	3.88	3.88	3.88	3.88
902	NASDAQ	ANIK	Fri, Jan 3, 1997	3.50	3.88	3.50	3.88
901	NASDAQ	ANIK	Thu, Jan 2, 1997	3.88	3.88	3.88	3.88
900	NASDAQ	ANIK	Tue, Dec 31, 1996	3.44	3.75	3.44	3.75
899	NASDAQ	ANIK	Mon, Dec 30, 1996	3.44	3.75	3.44	3.75
898	NASDAQ	ANIK	Fri, Dec 27, 1996	3.44	3.75	3.44	3.75
897	NASDAQ	ANIK	Thu, Dec 26, 1996	3.81	3.94	3.44	3.75
896	NASDAQ	ANIK	Tue, Dec 24, 1996	3.44	3.63	3.44	3.63
895	NASDAQ	ANIK	Mon, Dec 23, 1996	3.63	3.63	3.38	3.63
894	NASDAQ	ANIK	Fri, Dec 20, 1996	3.44	3.75	3.44	3.50
893	NASDAQ	ANIK	Thu, Dec 19, 1996	3.63	3.75	3.44	3.75
892	NASDAQ	ANIK	Wed, Dec 18, 1996	3.44	3.75	3.44	3.75
891	NASDAQ	ANIK	Tue, Dec 17, 1996	3.69	3.75	3.44	3.44
890	NASDAQ	ANIK	Mon, Dec 16, 1996	3.94	3.94	3.69	3.69
889	NASDAQ	ANIK	Fri, Dec 13, 1996	3.75	3.88	3.69	3.69
888	NASDAQ	ANIK	Thu, Dec 12, 1996	3.75	3.75	3.75	3.75
887	NASDAQ	ANIK	Wed, Dec 11, 1996	3.88	4.00	3.75	4.00
886	NASDAQ	ANIK	Tue, Dec 10, 1996	3.88	4.19	3.88	4.00
885	NASDAQ	ANIK	Mon, Dec 9, 1996	4.00	4.19	3.88	4.00
884	NASDAQ	ANIK	Fri, Dec 6, 1996	3.88	4.00	3.88	4.00
883	NASDAQ	ANIK	Thu, Dec 5, 1996	4.13	4.25	4.00	4.00
882	NASDAQ	ANIK	Wed, Dec 4, 1996	4.00	4.25	4.00	4.25
881	NASDAQ	ANIK	Tue, Dec 3, 1996	4.25	4.25	4.13	4.13
880	NASDAQ	ANIK	Mon, Dec 2, 1996	4.00	4.25	4.00	4.00
879	NASDAQ	ANIK	Fri, Nov 29, 1996	4.25	4.25	4.25	4.25
878	NASDAQ	ANIK	Wed, Nov 27, 1996	3.88	4.25	3.88	4.25
877	NASDAQ	ANIK	Tue, Nov 26, 1996	4.00	4.31	3.81	4.25
876	NASDAQ	ANIK	Mon, Nov 25, 1996	4.25	4.31	4.00	4.13
875	NASDAQ	ANIK	Fri, Nov 22, 1996	4.25	4.38	4.25	4.38
874	NASDAQ	ANIK	Thu, Nov 21, 1996	4.25	4.38	4.25	4.38
873	NASDAQ	ANIK	Wed, Nov 20, 1996	4.25	4.25	4.25	4.25
872	NASDAQ	ANIK	Tue, Nov 19, 1996	4.25	4.38	4.25	4.25
871	NASDAQ	ANIK	Mon, Nov 18, 1996	4.38	4.38	4.25	4.38
870	NASDAQ	ANIK	Fri, Nov 15, 1996	4.00	4.38	4.00	4.38
869	NASDAQ	ANIK	Thu, Nov 14, 1996	4.00	4.25	4.00	4.25
868	NASDAQ	ANIK	Wed, Nov 13, 1996	4.00	4.13	4.00	4.13
867	NASDAQ	ANIK	Tue, Nov 12, 1996	4.13	4.13	4.00	4.13
866	NASDAQ	ANIK	Mon, Nov 11, 1996	4.13	4.13	4.13	4.13
865	NASDAQ	ANIK	Fri, Nov 8, 1996	4.25	4.25	4.13	4.19
864	NASDAQ	ANIK	Thu, Nov 7, 1996	4.13	4.25	4.13	4.25
863	NASDAQ	ANIK	Tue, Nov 5, 1996	4.13	4.38	4.13	4.38
862	NASDAQ	ANIK	Mon, Nov 4, 1996	4.25	4.25	4.06	4.25
861	NASDAQ	ANIK	Thu, Oct 31, 1996	4.63	4.63	4.13	4.50
860	NASDAQ	ANIK	Wed, Oct 30, 1996	4.63	4.63	4.50	4.50
859	NASDAQ	ANIK	Tue, Oct 29, 1996	5.00	5.00	4.63	4.63
858	NASDAQ	ANIK	Mon, Oct 28, 1996	4.75	4.88	4.63	4.88
857	NASDAQ	ANIK	Fri, Oct 25, 1996	4.75	4.75	4.50	4.50
856	NASDAQ	ANIK	Thu, Oct 24, 1996	4.69	4.81	4.48	4.56
855	NASDAQ	ANIK	Wed, Oct 23, 1996	4.88	4.88	4.81	4.81
854	NASDAQ	ANIK	Tue, Oct 22, 1996	5.00	5.00	4.63	4.88
853	NASDAQ	ANIK	Mon, Oct 21, 1996	4.75	5.00	4.63	4.81
852	NASDAQ	ANIK	Fri, Oct 18, 1996	4.75	4.75	4.75	4.75
851	NASDAQ	ANIK	Thu, Oct 17, 1996	4.75	5.00	4.75	5.00
850	NASDAQ	ANIK	Wed, Oct 16, 1996	4.75	4.75	4.75	4.75
849	NASDAQ	ANIK	Tue, Oct 15, 1996	4.88	5.00	4.75	5.00
848	NASDAQ	ANIK	Mon, Oct 14, 1996	5.13	5.25	5.00	5.13
847	NASDAQ	ANIK	Fri, Oct 11, 1996	5.25	5.31	5.13	5.31
846	NASDAQ	ANIK	Thu, Oct 10, 1996	5.44	5.44	5.00	5.25
845	NASDAQ	ANIK	Wed, Oct 9, 1996	5.27	5.38	5.25	5.25
844	NASDAQ	ANIK	Tue, Oct 8, 1996	5.25	5.44	5.25	5.44
843	NASDAQ	ANIK	Mon, Oct 7, 1996	5.38	5.44	5.25	5.25
842	NASDAQ	ANIK	Fri, Oct 4, 1996	5.25	5.44	5.25	5.38
841	NASDAQ	ANIK	Thu, Oct 3, 1996	5.25	5.44	5.25	5.25
840	NASDAQ	ANIK	Wed, Oct 2, 1996	5.38	5.44	5.25	5.44
839	NASDAQ	ANIK	Tue, Oct 1, 1996	5.63	5.63	5.13	5.25
838	NASDAQ	ANIK	Mon, Sep 30, 1996	5.88	5.88	5.38	5.75
837	NASDAQ	ANIK	Fri, Sep 27, 1996	5.63	5.88	5.63	5.88
836	NASDAQ	ANIK	Thu, Sep 26, 1996	5.88	5.88	5.63	5.81
835	NASDAQ	ANIK	Wed, Sep 25, 1996	5.50	6.25	5.38	5.75
834	NASDAQ	ANIK	Tue, Sep 24, 1996	4.88	5.13	4.88	5.13
833	NASDAQ	ANIK	Mon, Sep 23, 1996	4.69	5.13	4.69	5.00
832	NASDAQ	ANIK	Fri, Sep 20, 1996	4.69	4.75	4.69	4.75
831	NASDAQ	ANIK	Thu, Sep 19, 1996	4.81	4.81	4.75	4.75
830	NASDAQ	ANIK	Wed, Sep 18, 1996	4.88	5.00	4.75	4.75
829	NASDAQ	ANIK	Tue, Sep 17, 1996	4.75	5.00	4.75	4.75
828	NASDAQ	ANIK	Mon, Sep 16, 1996	4.88	5.00	4.75	4.75
827	NASDAQ	ANIK	Fri, Sep 13, 1996	4.75	5.00	4.75	4.94
826	NASDAQ	ANIK	Thu, Sep 12, 1996	5.00	5.00	5.00	5.00
825	NASDAQ	ANIK	Wed, Sep 11, 1996	5.13	5.13	5.13	5.13
824	NASDAQ	ANIK	Tue, Sep 10, 1996	4.88	5.13	4.75	4.75
823	NASDAQ	ANIK	Mon, Sep 9, 1996	5.13	5.13	4.75	5.13
822	NASDAQ	ANIK	Fri, Sep 6, 1996	4.75	5.13	4.63	5.13
821	NASDAQ	ANIK	Thu, Sep 5, 1996	4.94	5.00	4.94	5.00
820	NASDAQ	ANIK	Wed, Sep 4, 1996	5.00	5.00	4.75	4.75
819	NASDAQ	ANIK	Tue, Sep 3, 1996	4.75	5.13	4.75	4.88
818	NASDAQ	ANIK	Fri, Aug 30, 1996	5.13	5.13	4.88	4.94
817	NASDAQ	ANIK	Thu, Aug 29, 1996	5.13	5.13	5.00	5.00
816	NASDAQ	ANIK	Wed, Aug 28, 1996	5.13	5.13	5.13	5.13
815	NASDAQ	ANIK	Tue, Aug 27, 1996	4.88	4.88	4.88	4.88
814	NASDAQ	ANIK	Mon, Aug 26, 1996	5.13	5.13	4.88	5.00
813	NASDAQ	ANIK	Fri, Aug 23, 1996	5.06	5.06	5.00	5.06
812	NASDAQ	ANIK	Thu, Aug 22, 1996	5.25	5.25	5.00	5.25
811	NASDAQ	ANIK	Wed, Aug 21, 1996	4.88	5.25	4.88	5.13
810	NASDAQ	ANIK	Tue, Aug 20, 1996	5.13	5.25	5.13	5.13
809	NASDAQ	ANIK	Mon, Aug 19, 1996	5.00	5.25	5.00	5.25
808	NASDAQ	ANIK	Fri, Aug 16, 1996	5.06	5.13	5.00	5.03
807	NASDAQ	ANIK	Wed, Aug 14, 1996	5.00	5.00	4.88	4.88
806	NASDAQ	ANIK	Tue, Aug 13, 1996	4.50	4.88	4.50	4.88
805	NASDAQ	ANIK	Fri, Aug 9, 1996	4.88	4.88	4.38	4.50
804	NASDAQ	ANIK	Thu, Aug 8, 1996	5.13	5.25	4.88	5.13
803	NASDAQ	ANIK	Wed, Aug 7, 1996	5.25	5.25	5.25	5.25
802	NASDAQ	ANIK	Tue, Aug 6, 1996	5.13	5.38	5.13	5.38
801	NASDAQ	ANIK	Mon, Aug 5, 1996	5.13	5.38	5.13	5.25
800	NASDAQ	ANIK	Fri, Aug 2, 1996	5.38	5.38	5.13	5.13
799	NASDAQ	ANIK	Thu, Aug 1, 1996	5.38	5.38	5.25	5.25
798	NASDAQ	ANIK	Wed, Jul 31, 1996	5.38	5.38	5.13	5.38
797	NASDAQ	ANIK	Tue, Jul 30, 1996	5.13	5.38	5.13	5.13
796	NASDAQ	ANIK	Mon, Jul 29, 1996	5.13	5.50	5.13	5.13
795	NASDAQ	ANIK	Fri, Jul 26, 1996	5.25	5.25	5.25	5.25
794	NASDAQ	ANIK	Thu, Jul 25, 1996	5.00	5.50	5.00	5.50
793	NASDAQ	ANIK	Wed, Jul 24, 1996	5.63	5.63	5.13	5.50
792	NASDAQ	ANIK	Tue, Jul 23, 1996	5.38	5.75	5.38	5.75
791	NASDAQ	ANIK	Mon, Jul 22, 1996	5.88	5.88	5.25	5.38
790	NASDAQ	ANIK	Fri, Jul 19, 1996	5.63	5.88	5.63	5.63
789	NASDAQ	ANIK	Thu, Jul 18, 1996	5.88	5.88	5.63	5.63
788	NASDAQ	ANIK	Wed, Jul 17, 1996	5.88	5.88	5.63	5.75
787	NASDAQ	ANIK	Tue, Jul 16, 1996	5.88	5.88	5.63	5.75
786	NASDAQ	ANIK	Mon, Jul 15, 1996	5.63	5.88	5.63	5.63
785	NASDAQ	ANIK	Fri, Jul 12, 1996	6.00	6.00	6.00	6.00
784	NASDAQ	ANIK	Thu, Jul 11, 1996	5.88	5.88	5.75	5.75
783	NASDAQ	ANIK	Wed, Jul 10, 1996	5.63	6.00	5.63	5.63
782	NASDAQ	ANIK	Tue, Jul 9, 1996	5.63	6.00	5.63	5.63
781	NASDAQ	ANIK	Mon, Jul 8, 1996	6.00	6.00	5.63	6.00
780	NASDAQ	ANIK	Fri, Jul 5, 1996	6.13	6.13	6.13	6.13
779	NASDAQ	ANIK	Wed, Jul 3, 1996	6.13	6.13	5.75	6.13
778	NASDAQ	ANIK	Tue, Jul 2, 1996	6.13	6.13	5.75	6.13
777	NASDAQ	ANIK	Mon, Jul 1, 1996	5.88	6.13	5.75	5.75
776	NASDAQ	ANIK	Fri, Jun 28, 1996	6.00	6.13	5.75	6.13
775	NASDAQ	ANIK	Thu, Jun 27, 1996	6.00	6.00	5.75	5.75
774	NASDAQ	ANIK	Wed, Jun 26, 1996	5.88	6.13	5.63	6.00
773	NASDAQ	ANIK	Tue, Jun 25, 1996	6.00	6.38	5.88	5.88
772	NASDAQ	ANIK	Mon, Jun 24, 1996	6.00	6.38	6.00	6.00
771	NASDAQ	ANIK	Fri, Jun 21, 1996	6.50	6.50	6.00	6.00
770	NASDAQ	ANIK	Thu, Jun 20, 1996	5.88	6.38	5.88	6.13
769	NASDAQ	ANIK	Wed, Jun 19, 1996	6.00	6.25	5.50	5.88
768	NASDAQ	ANIK	Tue, Jun 18, 1996	6.25	6.38	5.88	6.25
767	NASDAQ	ANIK	Mon, Jun 17, 1996	6.02	6.63	6.00	6.13
766	NASDAQ	ANIK	Fri, Jun 14, 1996	6.13	6.25	5.88	6.25
765	NASDAQ	ANIK	Thu, Jun 13, 1996	5.63	6.13	5.50	6.00
764	NASDAQ	ANIK	Wed, Jun 12, 1996	5.50	5.63	5.25	5.63
763	NASDAQ	ANIK	Tue, Jun 11, 1996	5.38	5.63	5.25	5.63
762	NASDAQ	ANIK	Mon, Jun 10, 1996	5.25	5.75	5.25	5.50
761	NASDAQ	ANIK	Fri, Jun 7, 1996	5.38	5.63	5.13	5.63
760	NASDAQ	ANIK	Thu, Jun 6, 1996	5.88	5.88	5.38	5.63
759	NASDAQ	ANIK	Wed, Jun 5, 1996	5.94	5.94	5.63	5.88
758	NASDAQ	ANIK	Tue, Jun 4, 1996	5.94	5.94	5.63	5.75
757	NASDAQ	ANIK	Mon, Jun 3, 1996	6.25	6.25	5.63	5.63
756	NASDAQ	ANIK	Fri, May 31, 1996	6.38	6.38	5.88	5.88
755	NASDAQ	ANIK	Thu, May 30, 1996	6.00	6.63	5.75	6.25
754	NASDAQ	ANIK	Wed, May 29, 1996	6.00	6.25	5.75	6.00
753	NASDAQ	ANIK	Tue, May 28, 1996	5.50	6.38	5.50	5.50
752	NASDAQ	ANIK	Fri, May 24, 1996	6.00	6.00	4.75	5.23
751	NASDAQ	ANIK	Thu, May 23, 1996	6.06	6.06	5.88	5.94
750	NASDAQ	ANIK	Wed, May 22, 1996	6.25	6.38	5.75	6.00
749	NASDAQ	ANIK	Tue, May 21, 1996	6.88	7.25	6.25	6.25
748	NASDAQ	ANIK	Mon, May 20, 1996	7.50	7.63	7.00	7.13
747	NASDAQ	ANIK	Fri, May 17, 1996	7.00	7.88	6.88	7.63
746	NASDAQ	ANIK	Thu, May 16, 1996	6.75	7.00	6.75	7.00
745	NASDAQ	ANIK	Wed, May 15, 1996	7.00	7.00	6.63	6.88
744	NASDAQ	ANIK	Tue, May 14, 1996	7.50	7.50	6.56	6.88
743	NASDAQ	ANIK	Mon, May 13, 1996	5.63	7.50	5.63	7.50
742	NASDAQ	ANIK	Fri, May 10, 1996	5.88	5.88	5.63	5.88
741	NASDAQ	ANIK	Thu, May 9, 1996	5.75	5.88	5.50	5.88
740	NASDAQ	ANIK	Wed, May 8, 1996	5.88	5.88	5.63	5.81
739	NASDAQ	ANIK	Tue, May 7, 1996	5.63	5.88	5.50	5.88
738	NASDAQ	ANIK	Mon, May 6, 1996	5.00	5.63	5.00	5.38
737	NASDAQ	ANIK	Fri, May 3, 1996	3.88	4.94	3.88	4.94
736	NASDAQ	ANIK	Thu, May 2, 1996	4.06	4.06	3.81	4.00
735	NASDAQ	ANIK	Wed, May 1, 1996	4.00	4.00	4.00	4.00
734	NASDAQ	ANIK	Tue, Apr 30, 1996	4.06	4.06	3.81	4.06
733	NASDAQ	ANIK	Mon, Apr 29, 1996	4.00	4.06	4.00	4.06
732	NASDAQ	ANIK	Fri, Apr 26, 1996	3.88	3.88	3.88	3.88
731	NASDAQ	ANIK	Thu, Apr 25, 1996	3.88	3.88	3.81	3.88
730	NASDAQ	ANIK	Wed, Apr 24, 1996	3.88	4.06	3.69	3.88
729	NASDAQ	ANIK	Tue, Apr 23, 1996	4.00	4.13	3.75	3.88
728	NASDAQ	ANIK	Mon, Apr 22, 1996	3.88	4.13	3.88	3.88
727	NASDAQ	ANIK	Fri, Apr 19, 1996	4.06	4.06	4.00	4.06
726	NASDAQ	ANIK	Thu, Apr 18, 1996	4.00	4.06	4.00	4.00
725	NASDAQ	ANIK	Wed, Apr 17, 1996	3.94	4.00	3.88	4.00
724	NASDAQ	ANIK	Tue, Apr 16, 1996	4.00	4.00	4.00	4.00
723	NASDAQ	ANIK	Mon, Apr 15, 1996	3.88	4.06	3.88	3.88
722	NASDAQ	ANIK	Fri, Apr 12, 1996	4.00	4.06	4.00	4.00
721	NASDAQ	ANIK	Thu, Apr 11, 1996	4.00	4.00	3.88	4.00
720	NASDAQ	ANIK	Wed, Apr 10, 1996	4.13	4.13	3.94	4.00
719	NASDAQ	ANIK	Tue, Apr 9, 1996	4.00	4.25	4.00	4.00
718	NASDAQ	ANIK	Mon, Apr 8, 1996	4.00	4.00	3.88	3.94
717	NASDAQ	ANIK	Thu, Apr 4, 1996	3.75	4.00	3.75	3.94
716	NASDAQ	ANIK	Wed, Apr 3, 1996	3.75	4.00	3.75	4.00
715	NASDAQ	ANIK	Tue, Apr 2, 1996	4.00	4.00	3.75	4.00
714	NASDAQ	ANIK	Mon, Apr 1, 1996	4.00	4.00	3.88	3.88
713	NASDAQ	ANIK	Fri, Mar 29, 1996	4.00	4.00	3.75	3.88
712	NASDAQ	ANIK	Thu, Mar 28, 1996	3.88	3.88	3.75	3.75
711	NASDAQ	ANIK	Wed, Mar 27, 1996	3.88	3.88	3.81	3.88
710	NASDAQ	ANIK	Tue, Mar 26, 1996	4.00	4.00	3.50	3.75
709	NASDAQ	ANIK	Mon, Mar 25, 1996	3.81	4.00	3.81	3.81
708	NASDAQ	ANIK	Fri, Mar 22, 1996	3.88	4.00	3.88	4.00
707	NASDAQ	ANIK	Thu, Mar 21, 1996	4.00	4.00	3.81	4.00
706	NASDAQ	ANIK	Wed, Mar 20, 1996	4.00	4.00	3.81	4.00
705	NASDAQ	ANIK	Tue, Mar 19, 1996	3.88	4.00	3.75	4.00
704	NASDAQ	ANIK	Mon, Mar 18, 1996	4.00	4.00	3.88	3.88
703	NASDAQ	ANIK	Fri, Mar 15, 1996	3.75	4.00	3.75	4.00
702	NASDAQ	ANIK	Thu, Mar 14, 1996	3.75	3.75	3.56	3.75
701	NASDAQ	ANIK	Wed, Mar 13, 1996	3.63	3.75	3.63	3.63
700	NASDAQ	ANIK	Tue, Mar 12, 1996	3.63	3.88	3.63	3.63
699	NASDAQ	ANIK	Mon, Mar 11, 1996	3.63	3.88	3.63	3.88
698	NASDAQ	ANIK	Fri, Mar 8, 1996	3.63	3.63	3.63	3.63
697	NASDAQ	ANIK	Thu, Mar 7, 1996	3.88	3.88	3.63	3.63
696	NASDAQ	ANIK	Wed, Mar 6, 1996	3.88	3.88	3.63	3.63
695	NASDAQ	ANIK	Tue, Mar 5, 1996	3.63	3.94	3.63	3.88
694	NASDAQ	ANIK	Mon, Mar 4, 1996	3.88	3.94	3.75	3.94
693	NASDAQ	ANIK	Fri, Mar 1, 1996	3.75	3.88	3.63	3.88
692	NASDAQ	ANIK	Thu, Feb 29, 1996	4.06	4.06	3.88	4.00
691	NASDAQ	ANIK	Wed, Feb 28, 1996	4.00	4.06	3.88	4.00
690	NASDAQ	ANIK	Tue, Feb 27, 1996	4.25	4.38	3.75	3.75
689	NASDAQ	ANIK	Mon, Feb 26, 1996	4.25	4.38	4.25	4.38
688	NASDAQ	ANIK	Fri, Feb 23, 1996	4.38	4.38	4.27	4.31
687	NASDAQ	ANIK	Thu, Feb 22, 1996	4.25	4.50	4.25	4.50
686	NASDAQ	ANIK	Wed, Feb 21, 1996	4.25	4.50	4.25	4.38
685	NASDAQ	ANIK	Tue, Feb 20, 1996	4.25	4.25	4.25	4.25
684	NASDAQ	ANIK	Fri, Feb 16, 1996	4.31	4.50	4.31	4.50
683	NASDAQ	ANIK	Thu, Feb 15, 1996	4.25	4.50	4.25	4.31
682	NASDAQ	ANIK	Wed, Feb 14, 1996	4.50	4.50	4.38	4.38
681	NASDAQ	ANIK	Tue, Feb 13, 1996	4.50	4.50	4.25	4.25
680	NASDAQ	ANIK	Mon, Feb 12, 1996	4.63	4.63	4.38	4.50
679	NASDAQ	ANIK	Fri, Feb 9, 1996	4.38	4.63	4.38	4.63
678	NASDAQ	ANIK	Thu, Feb 8, 1996	4.63	4.63	4.50	4.63
677	NASDAQ	ANIK	Wed, Feb 7, 1996	4.50	4.63	4.25	4.63
676	NASDAQ	ANIK	Tue, Feb 6, 1996	4.50	4.50	4.25	4.25
675	NASDAQ	ANIK	Mon, Feb 5, 1996	4.50	4.50	4.31	4.50
674	NASDAQ	ANIK	Fri, Feb 2, 1996	4.25	4.50	4.25	4.25
673	NASDAQ	ANIK	Thu, Feb 1, 1996	4.50	4.63	4.25	4.25
672	NASDAQ	ANIK	Wed, Jan 31, 1996	4.25	4.50	4.13	4.50
671	NASDAQ	ANIK	Tue, Jan 30, 1996	3.88	4.25	3.88	4.25
670	NASDAQ	ANIK	Mon, Jan 29, 1996	3.88	3.94	3.88	3.88
669	NASDAQ	ANIK	Fri, Jan 26, 1996	4.00	4.00	3.88	3.88
668	NASDAQ	ANIK	Thu, Jan 25, 1996	4.00	4.00	3.88	3.88
667	NASDAQ	ANIK	Wed, Jan 24, 1996	3.75	4.00	3.75	3.88
666	NASDAQ	ANIK	Tue, Jan 23, 1996	3.63	3.63	3.63	3.63
665	NASDAQ	ANIK	Mon, Jan 22, 1996	3.63	3.88	3.63	3.88
664	NASDAQ	ANIK	Fri, Jan 19, 1996	3.81	3.88	3.75	3.88
663	NASDAQ	ANIK	Thu, Jan 18, 1996	3.63	3.88	3.63	3.63
662	NASDAQ	ANIK	Wed, Jan 17, 1996	3.63	3.88	3.63	3.88
661	NASDAQ	ANIK	Tue, Jan 16, 1996	3.75	3.75	3.63	3.75
660	NASDAQ	ANIK	Mon, Jan 15, 1996	3.63	3.88	3.63	3.75
659	NASDAQ	ANIK	Fri, Jan 12, 1996	3.75	3.81	3.75	3.81
658	NASDAQ	ANIK	Thu, Jan 11, 1996	3.63	3.86	3.63	3.75
657	NASDAQ	ANIK	Wed, Jan 10, 1996	3.63	3.75	3.63	3.75
656	NASDAQ	ANIK	Tue, Jan 9, 1996	3.63	3.88	3.63	3.88
655	NASDAQ	ANIK	Mon, Jan 8, 1996	3.88	3.88	3.63	3.75
654	NASDAQ	ANIK	Fri, Jan 5, 1996	3.75	3.88	3.63	3.88
653	NASDAQ	ANIK	Thu, Jan 4, 1996	3.75	3.88	3.63	3.75
652	NASDAQ	ANIK	Wed, Jan 3, 1996	3.75	3.88	3.64	3.88
651	NASDAQ	ANIK	Tue, Jan 2, 1996	3.88	3.88	3.88	3.88
650	NASDAQ	ANIK	Fri, Dec 29, 1995	3.75	3.88	3.75	3.88
649	NASDAQ	ANIK	Thu, Dec 28, 1995	3.88	3.88	3.75	3.88
648	NASDAQ	ANIK	Wed, Dec 27, 1995	3.75	3.88	3.50	3.88
647	NASDAQ	ANIK	Tue, Dec 26, 1995	3.50	3.63	3.38	3.50
646	NASDAQ	ANIK	Fri, Dec 22, 1995	3.00	3.50	3.00	3.50
645	NASDAQ	ANIK	Thu, Dec 21, 1995	3.25	3.25	3.00	3.00
644	NASDAQ	ANIK	Wed, Dec 20, 1995	3.13	3.13	3.00	3.13
643	NASDAQ	ANIK	Tue, Dec 19, 1995	3.00	3.13	3.00	3.13
642	NASDAQ	ANIK	Mon, Dec 18, 1995	3.00	3.00	3.00	3.00
641	NASDAQ	ANIK	Fri, Dec 15, 1995	3.00	3.13	3.00	3.13
640	NASDAQ	ANIK	Thu, Dec 14, 1995	3.00	3.13	3.00	3.00
639	NASDAQ	ANIK	Wed, Dec 13, 1995	3.00	3.13	3.00	3.00
638	NASDAQ	ANIK	Tue, Dec 12, 1995	3.00	3.13	3.00	3.00
637	NASDAQ	ANIK	Mon, Dec 11, 1995	3.00	3.13	3.00	3.00
636	NASDAQ	ANIK	Fri, Dec 8, 1995	3.00	3.00	3.00	3.00
635	NASDAQ	ANIK	Thu, Dec 7, 1995	3.00	3.06	3.00	3.00
634	NASDAQ	ANIK	Wed, Dec 6, 1995	2.88	3.13	2.88	3.13
633	NASDAQ	ANIK	Tue, Dec 5, 1995	3.00	3.13	3.00	3.00
632	NASDAQ	ANIK	Mon, Dec 4, 1995	3.00	3.13	3.00	3.13
631	NASDAQ	ANIK	Fri, Dec 1, 1995	2.88	3.00	2.88	3.00
630	NASDAQ	ANIK	Thu, Nov 30, 1995	2.88	3.00	2.88	2.88
629	NASDAQ	ANIK	Wed, Nov 29, 1995	3.13	3.13	3.00	3.00
628	NASDAQ	ANIK	Tue, Nov 28, 1995	2.88	3.13	2.88	3.13
627	NASDAQ	ANIK	Mon, Nov 27, 1995	3.00	3.13	3.00	3.00
626	NASDAQ	ANIK	Fri, Nov 24, 1995	2.88	3.13	2.88	3.13
625	NASDAQ	ANIK	Wed, Nov 22, 1995	3.00	3.00	2.88	3.00
624	NASDAQ	ANIK	Tue, Nov 21, 1995	2.88	3.00	2.88	3.00
623	NASDAQ	ANIK	Mon, Nov 20, 1995	3.00	3.00	3.00	3.00
622	NASDAQ	ANIK	Fri, Nov 17, 1995	2.75	3.00	2.75	3.00
621	NASDAQ	ANIK	Thu, Nov 16, 1995	2.75	2.88	2.75	2.75
620	NASDAQ	ANIK	Wed, Nov 15, 1995	2.75	3.00	2.75	3.00
619	NASDAQ	ANIK	Tue, Nov 14, 1995	2.75	2.75	2.75	2.75
618	NASDAQ	ANIK	Mon, Nov 13, 1995	2.75	2.75	2.75	2.75
617	NASDAQ	ANIK	Fri, Nov 10, 1995	2.75	2.75	2.75	2.75
616	NASDAQ	ANIK	Thu, Nov 9, 1995	2.88	2.88	2.75	2.75
615	NASDAQ	ANIK	Wed, Nov 8, 1995	3.00	3.00	3.00	3.00
614	NASDAQ	ANIK	Tue, Nov 7, 1995	2.88	3.00	2.88	3.00
613	NASDAQ	ANIK	Mon, Nov 6, 1995	2.88	2.88	2.88	2.88
612	NASDAQ	ANIK	Fri, Nov 3, 1995	2.88	2.88	2.88	2.88
611	NASDAQ	ANIK	Thu, Nov 2, 1995	2.88	2.88	2.88	2.88
610	NASDAQ	ANIK	Wed, Nov 1, 1995	2.88	3.00	2.88	3.00
609	NASDAQ	ANIK	Tue, Oct 31, 1995	2.88	3.00	2.88	2.88
608	NASDAQ	ANIK	Mon, Oct 30, 1995	2.88	3.00	2.88	3.00
607	NASDAQ	ANIK	Fri, Oct 27, 1995	2.88	3.00	2.88	3.00
606	NASDAQ	ANIK	Thu, Oct 26, 1995	2.88	2.88	2.88	2.88
605	NASDAQ	ANIK	Wed, Oct 25, 1995	2.88	2.88	2.88	2.88
604	NASDAQ	ANIK	Tue, Oct 24, 1995	2.88	3.00	2.88	3.00
603	NASDAQ	ANIK	Mon, Oct 23, 1995	3.00	3.13	3.00	3.06
602	NASDAQ	ANIK	Fri, Oct 20, 1995	2.88	2.88	2.88	2.88
601	NASDAQ	ANIK	Thu, Oct 19, 1995	2.88	3.13	2.88	3.13
600	NASDAQ	ANIK	Wed, Oct 18, 1995	2.75	3.00	2.75	3.00
599	NASDAQ	ANIK	Mon, Oct 16, 1995	2.75	3.00	2.75	3.00
598	NASDAQ	ANIK	Fri, Oct 13, 1995	2.75	3.00	2.75	3.00
597	NASDAQ	ANIK	Thu, Oct 12, 1995	2.88	3.00	2.75	3.00
596	NASDAQ	ANIK	Wed, Oct 11, 1995	3.00	3.00	2.75	2.88
595	NASDAQ	ANIK	Tue, Oct 10, 1995	2.75	3.00	2.75	3.00
594	NASDAQ	ANIK	Mon, Oct 9, 1995	2.88	3.13	2.75	2.88
593	NASDAQ	ANIK	Fri, Oct 6, 1995	2.88	3.00	2.88	2.88
592	NASDAQ	ANIK	Thu, Oct 5, 1995	3.13	3.13	3.00	3.13
591	NASDAQ	ANIK	Wed, Oct 4, 1995	3.00	3.00	3.00	3.00
590	NASDAQ	ANIK	Tue, Oct 3, 1995	2.88	3.00	2.88	3.00
589	NASDAQ	ANIK	Mon, Oct 2, 1995	3.00	3.13	3.00	3.00
588	NASDAQ	ANIK	Fri, Sep 29, 1995	3.00	3.13	3.00	3.13
587	NASDAQ	ANIK	Wed, Sep 27, 1995	2.75	2.88	2.75	2.75
586	NASDAQ	ANIK	Tue, Sep 26, 1995	3.13	3.13	2.88	2.94
585	NASDAQ	ANIK	Mon, Sep 25, 1995	3.00	3.00	2.88	2.88
584	NASDAQ	ANIK	Fri, Sep 22, 1995	2.75	2.88	2.75	2.88
583	NASDAQ	ANIK	Thu, Sep 21, 1995	2.75	2.88	2.75	2.88
582	NASDAQ	ANIK	Wed, Sep 20, 1995	3.00	3.00	2.75	2.88
581	NASDAQ	ANIK	Tue, Sep 19, 1995	2.88	2.88	2.88	2.88
580	NASDAQ	ANIK	Mon, Sep 18, 1995	2.75	2.88	2.75	2.88
579	NASDAQ	ANIK	Fri, Sep 15, 1995	2.63	2.88	2.63	2.75
578	NASDAQ	ANIK	Thu, Sep 14, 1995	2.81	2.81	2.63	2.81
577	NASDAQ	ANIK	Wed, Sep 13, 1995	2.75	2.81	2.75	2.81
576	NASDAQ	ANIK	Tue, Sep 12, 1995	2.69	2.81	2.69	2.81
575	NASDAQ	ANIK	Mon, Sep 11, 1995	2.63	2.69	2.63	2.69
574	NASDAQ	ANIK	Fri, Sep 8, 1995	2.81	2.81	2.63	2.75
573	NASDAQ	ANIK	Thu, Sep 7, 1995	2.63	2.81	2.63	2.81
572	NASDAQ	ANIK	Wed, Sep 6, 1995	2.63	2.63	2.63	2.63
571	NASDAQ	ANIK	Tue, Sep 5, 1995	2.63	2.63	2.63	2.63
570	NASDAQ	ANIK	Fri, Sep 1, 1995	2.63	2.63	2.63	2.63
569	NASDAQ	ANIK	Thu, Aug 31, 1995	2.63	2.63	2.63	2.63
568	NASDAQ	ANIK	Tue, Aug 29, 1995	2.75	2.88	2.63	2.63
567	NASDAQ	ANIK	Mon, Aug 28, 1995	2.75	2.75	2.75	2.75
566	NASDAQ	ANIK	Fri, Aug 25, 1995	2.75	2.75	2.75	2.75
565	NASDAQ	ANIK	Thu, Aug 24, 1995	2.75	2.75	2.75	2.75
564	NASDAQ	ANIK	Wed, Aug 23, 1995	2.75	2.75	2.75	2.75
563	NASDAQ	ANIK	Tue, Aug 22, 1995	2.63	2.88	2.63	2.75
562	NASDAQ	ANIK	Mon, Aug 21, 1995	2.63	2.75	2.63	2.75
561	NASDAQ	ANIK	Thu, Aug 17, 1995	2.75	2.75	2.75	2.75
560	NASDAQ	ANIK	Wed, Aug 16, 1995	2.75	2.75	2.75	2.75
559	NASDAQ	ANIK	Mon, Aug 14, 1995	2.75	2.88	2.75	2.75
558	NASDAQ	ANIK	Thu, Aug 10, 1995	2.75	3.00	2.75	3.00
557	NASDAQ	ANIK	Wed, Aug 9, 1995	3.00	3.00	2.75	2.75
556	NASDAQ	ANIK	Tue, Aug 8, 1995	2.88	2.88	2.88	2.88
555	NASDAQ	ANIK	Mon, Aug 7, 1995	2.88	2.88	2.88	2.88
554	NASDAQ	ANIK	Fri, Aug 4, 1995	2.88	3.00	2.88	2.88
553	NASDAQ	ANIK	Wed, Aug 2, 1995	3.00	3.00	3.00	3.00
552	NASDAQ	ANIK	Tue, Aug 1, 1995	2.88	2.88	2.88	2.88
551	NASDAQ	ANIK	Mon, Jul 31, 1995	2.88	2.88	2.88	2.88
550	NASDAQ	ANIK	Fri, Jul 28, 1995	3.00	3.00	3.00	3.00
549	NASDAQ	ANIK	Thu, Jul 27, 1995	2.88	2.88	2.75	2.88
548	NASDAQ	ANIK	Wed, Jul 26, 1995	2.75	2.75	2.75	2.75
547	NASDAQ	ANIK	Tue, Jul 25, 1995	3.00	3.00	3.00	3.00
546	NASDAQ	ANIK	Mon, Jul 24, 1995	2.75	3.00	2.75	3.00
545	NASDAQ	ANIK	Fri, Jul 21, 1995	2.88	3.00	2.75	2.88
544	NASDAQ	ANIK	Thu, Jul 20, 1995	2.63	2.63	2.63	2.63
543	NASDAQ	ANIK	Wed, Jul 19, 1995	2.63	2.63	2.63	2.63
542	NASDAQ	ANIK	Tue, Jul 18, 1995	2.63	2.75	2.63	2.63
541	NASDAQ	ANIK	Mon, Jul 17, 1995	2.75	2.75	2.63	2.63
540	NASDAQ	ANIK	Fri, Jul 14, 1995	2.75	2.88	2.63	2.75
539	NASDAQ	ANIK	Thu, Jul 13, 1995	2.75	2.75	2.50	2.69
538	NASDAQ	ANIK	Wed, Jul 12, 1995	2.50	2.75	2.50	2.69
537	NASDAQ	ANIK	Tue, Jul 11, 1995	2.31	2.63	2.31	2.63
536	NASDAQ	ANIK	Mon, Jul 10, 1995	2.31	2.50	2.31	2.38
535	NASDAQ	ANIK	Fri, Jul 7, 1995	2.31	2.44	2.31	2.31
534	NASDAQ	ANIK	Thu, Jul 6, 1995	2.31	2.44	2.31	2.31
533	NASDAQ	ANIK	Wed, Jul 5, 1995	2.31	2.44	2.31	2.44
532	NASDAQ	ANIK	Fri, Jun 30, 1995	2.31	2.38	2.31	2.31
531	NASDAQ	ANIK	Thu, Jun 29, 1995	2.31	2.50	2.31	2.50
530	NASDAQ	ANIK	Wed, Jun 28, 1995	2.31	2.44	2.31	2.38
529	NASDAQ	ANIK	Tue, Jun 27, 1995	2.31	2.38	2.31	2.31
528	NASDAQ	ANIK	Mon, Jun 26, 1995	2.50	2.50	2.31	2.44
527	NASDAQ	ANIK	Fri, Jun 23, 1995	2.31	2.31	2.31	2.31
526	NASDAQ	ANIK	Thu, Jun 22, 1995	2.31	2.50	2.31	2.44
525	NASDAQ	ANIK	Wed, Jun 21, 1995	2.50	2.50	2.38	2.38
524	NASDAQ	ANIK	Tue, Jun 20, 1995	2.44	2.50	2.31	2.31
523	NASDAQ	ANIK	Mon, Jun 19, 1995	2.31	2.50	2.31	2.50
522	NASDAQ	ANIK	Fri, Jun 16, 1995	2.31	2.50	2.31	2.44
521	NASDAQ	ANIK	Thu, Jun 15, 1995	2.25	2.50	2.25	2.44
520	NASDAQ	ANIK	Wed, Jun 14, 1995	2.34	2.34	2.34	2.34
519	NASDAQ	ANIK	Tue, Jun 13, 1995	2.50	2.50	2.38	2.44
518	NASDAQ	ANIK	Mon, Jun 12, 1995	2.44	2.44	2.44	2.44
517	NASDAQ	ANIK	Fri, Jun 9, 1995	2.25	2.44	2.25	2.38
516	NASDAQ	ANIK	Wed, Jun 7, 1995	2.25	2.50	2.25	2.50
515	NASDAQ	ANIK	Tue, Jun 6, 1995	2.25	2.50	2.25	2.25
514	NASDAQ	ANIK	Mon, Jun 5, 1995	2.50	2.50	2.25	2.25
513	NASDAQ	ANIK	Fri, Jun 2, 1995	2.44	2.50	2.31	2.50
512	NASDAQ	ANIK	Thu, Jun 1, 1995	2.44	2.50	2.38	2.44
511	NASDAQ	ANIK	Wed, May 31, 1995	2.25	2.50	2.25	2.31
510	NASDAQ	ANIK	Tue, May 30, 1995	2.25	2.25	2.25	2.25
509	NASDAQ	ANIK	Fri, May 26, 1995	2.25	2.50	2.25	2.50
508	NASDAQ	ANIK	Thu, May 25, 1995	2.38	2.50	2.38	2.38
507	NASDAQ	ANIK	Wed, May 24, 1995	2.50	2.56	2.25	2.25
506	NASDAQ	ANIK	Tue, May 23, 1995	2.56	2.56	2.50	2.56
505	NASDAQ	ANIK	Mon, May 22, 1995	2.56	2.56	2.50	2.50
504	NASDAQ	ANIK	Fri, May 19, 1995	2.25	2.56	2.25	2.56
503	NASDAQ	ANIK	Thu, May 18, 1995	2.44	2.44	2.38	2.38
502	NASDAQ	ANIK	Wed, May 17, 1995	2.44	2.44	2.38	2.44
501	NASDAQ	ANIK	Tue, May 16, 1995	2.38	2.44	2.25	2.44
500	NASDAQ	ANIK	Mon, May 15, 1995	2.25	2.38	2.25	2.38
499	NASDAQ	ANIK	Fri, May 12, 1995	2.38	2.38	2.25	2.38
498	NASDAQ	ANIK	Thu, May 11, 1995	2.50	2.50	2.38	2.38
497	NASDAQ	ANIK	Wed, May 10, 1995	2.41	2.50	2.38	2.50
496	NASDAQ	ANIK	Tue, May 9, 1995	2.50	2.50	2.38	2.38
495	NASDAQ	ANIK	Mon, May 8, 1995	2.38	2.63	2.38	2.38
494	NASDAQ	ANIK	Fri, May 5, 1995	2.50	2.50	2.50	2.50
493	NASDAQ	ANIK	Thu, May 4, 1995	2.50	2.50	2.50	2.50
492	NASDAQ	ANIK	Wed, May 3, 1995	2.63	2.88	2.63	2.75
491	NASDAQ	ANIK	Tue, May 2, 1995	2.75	2.75	2.63	2.63
490	NASDAQ	ANIK	Mon, May 1, 1995	2.75	2.75	2.75	2.75
489	NASDAQ	ANIK	Fri, Apr 28, 1995	2.75	2.88	2.63	2.63
488	NASDAQ	ANIK	Thu, Apr 27, 1995	2.63	2.88	2.63	2.63
487	NASDAQ	ANIK	Wed, Apr 26, 1995	2.56	2.88	2.56	2.75
486	NASDAQ	ANIK	Tue, Apr 25, 1995	2.50	2.63	2.50	2.63
485	NASDAQ	ANIK	Mon, Apr 24, 1995	2.50	2.56	2.50	2.56
484	NASDAQ	ANIK	Fri, Apr 21, 1995	2.75	2.75	2.50	2.50
483	NASDAQ	ANIK	Thu, Apr 20, 1995	2.50	2.75	2.50	2.75
482	NASDAQ	ANIK	Wed, Apr 19, 1995	2.50	2.75	2.50	2.50
481	NASDAQ	ANIK	Tue, Apr 18, 1995	2.63	2.88	2.50	2.50
480	NASDAQ	ANIK	Mon, Apr 17, 1995	2.75	2.88	2.63	2.88
479	NASDAQ	ANIK	Thu, Apr 13, 1995	2.50	2.75	2.50	2.75
478	NASDAQ	ANIK	Wed, Apr 12, 1995	2.75	2.75	2.50	2.75
477	NASDAQ	ANIK	Tue, Apr 11, 1995	2.75	2.75	2.75	2.75
476	NASDAQ	ANIK	Mon, Apr 10, 1995	2.75	2.75	2.75	2.75
475	NASDAQ	ANIK	Fri, Apr 7, 1995	2.50	2.75	2.50	2.75
474	NASDAQ	ANIK	Thu, Apr 6, 1995	2.50	2.88	2.50	2.50
473	NASDAQ	ANIK	Wed, Apr 5, 1995	2.50	2.88	2.50	2.88
472	NASDAQ	ANIK	Tue, Apr 4, 1995	2.63	2.88	2.50	2.50
471	NASDAQ	ANIK	Mon, Apr 3, 1995	2.38	2.75	2.25	2.63
470	NASDAQ	ANIK	Fri, Mar 31, 1995	2.38	2.38	2.38	2.38
469	NASDAQ	ANIK	Thu, Mar 30, 1995	2.00	2.31	1.94	2.25
468	NASDAQ	ANIK	Wed, Mar 29, 1995	2.00	2.13	2.00	2.13
467	NASDAQ	ANIK	Tue, Mar 28, 1995	2.06	2.06	2.00	2.06
466	NASDAQ	ANIK	Mon, Mar 27, 1995	1.88	1.94	1.88	1.88
465	NASDAQ	ANIK	Fri, Mar 24, 1995	1.88	2.00	1.88	2.00
464	NASDAQ	ANIK	Thu, Mar 23, 1995	2.00	2.00	2.00	2.00
463	NASDAQ	ANIK	Wed, Mar 22, 1995	2.25	2.25	1.88	2.06
462	NASDAQ	ANIK	Tue, Mar 21, 1995	2.19	2.25	2.13	2.25
461	NASDAQ	ANIK	Mon, Mar 20, 1995	2.31	2.31	2.19	2.19
460	NASDAQ	ANIK	Fri, Mar 17, 1995	2.25	2.25	2.25	2.25
459	NASDAQ	ANIK	Thu, Mar 16, 1995	2.19	2.19	2.19	2.19
458	NASDAQ	ANIK	Wed, Mar 15, 1995	2.31	2.31	2.13	2.19
457	NASDAQ	ANIK	Tue, Mar 14, 1995	2.25	2.31	2.13	2.13
456	NASDAQ	ANIK	Mon, Mar 13, 1995	2.25	2.25	2.13	2.13
455	NASDAQ	ANIK	Fri, Mar 10, 1995	1.88	2.25	1.88	2.13
454	NASDAQ	ANIK	Thu, Mar 9, 1995	2.25	2.25	2.00	2.00
453	NASDAQ	ANIK	Wed, Mar 8, 1995	2.13	2.25	2.13	2.19
452	NASDAQ	ANIK	Tue, Mar 7, 1995	2.25	2.25	2.13	2.25
451	NASDAQ	ANIK	Mon, Mar 6, 1995	2.06	2.25	2.06	2.25
450	NASDAQ	ANIK	Fri, Mar 3, 1995	2.06	2.06	2.06	2.06
449	NASDAQ	ANIK	Thu, Mar 2, 1995	2.06	2.25	2.06	2.06
448	NASDAQ	ANIK	Tue, Feb 28, 1995	2.25	2.25	2.06	2.06
447	NASDAQ	ANIK	Mon, Feb 27, 1995	2.13	2.25	2.13	2.13
446	NASDAQ	ANIK	Fri, Feb 24, 1995	2.25	2.25	2.13	2.25
445	NASDAQ	ANIK	Thu, Feb 23, 1995	2.19	2.19	2.00	2.19
444	NASDAQ	ANIK	Wed, Feb 22, 1995	2.00	2.19	2.00	2.00
443	NASDAQ	ANIK	Tue, Feb 21, 1995	1.88	2.00	1.88	2.00
442	NASDAQ	ANIK	Fri, Feb 17, 1995	1.88	2.00	1.88	2.00
441	NASDAQ	ANIK	Thu, Feb 16, 1995	1.88	1.88	1.88	1.88
440	NASDAQ	ANIK	Wed, Feb 15, 1995	1.94	2.00	1.88	2.00
439	NASDAQ	ANIK	Tue, Feb 14, 1995	1.94	1.94	1.94	1.94
438	NASDAQ	ANIK	Mon, Feb 13, 1995	1.81	1.94	1.81	1.81
437	NASDAQ	ANIK	Thu, Feb 9, 1995	1.81	1.81	1.81	1.81
436	NASDAQ	ANIK	Wed, Feb 8, 1995	1.81	1.81	1.81	1.81
435	NASDAQ	ANIK	Tue, Feb 7, 1995	1.81	1.81	1.81	1.81
434	NASDAQ	ANIK	Mon, Feb 6, 1995	1.88	2.00	1.81	1.88
433	NASDAQ	ANIK	Fri, Feb 3, 1995	1.81	1.88	1.75	1.75
432	NASDAQ	ANIK	Thu, Feb 2, 1995	1.81	1.88	1.75	1.75
431	NASDAQ	ANIK	Wed, Feb 1, 1995	1.88	1.88	1.75	1.75
430	NASDAQ	ANIK	Tue, Jan 31, 1995	1.88	1.88	1.88	1.88
429	NASDAQ	ANIK	Mon, Jan 30, 1995	1.75	1.80	1.63	1.80
428	NASDAQ	ANIK	Fri, Jan 27, 1995	1.63	1.63	1.63	1.63
427	NASDAQ	ANIK	Thu, Jan 26, 1995	1.75	1.75	1.75	1.75
426	NASDAQ	ANIK	Wed, Jan 25, 1995	1.75	1.75	1.63	1.63
425	NASDAQ	ANIK	Tue, Jan 24, 1995	1.81	1.81	1.81	1.81
424	NASDAQ	ANIK	Mon, Jan 23, 1995	1.75	1.81	1.63	1.63
423	NASDAQ	ANIK	Fri, Jan 20, 1995	1.81	1.81	1.63	1.63
422	NASDAQ	ANIK	Wed, Jan 18, 1995	1.69	1.69	1.63	1.63
421	NASDAQ	ANIK	Tue, Jan 17, 1995	1.75	1.75	1.63	1.75
420	NASDAQ	ANIK	Mon, Jan 16, 1995	1.69	1.75	1.63	1.63
419	NASDAQ	ANIK	Fri, Jan 13, 1995	1.69	1.75	1.63	1.75
418	NASDAQ	ANIK	Thu, Jan 12, 1995	1.69	1.81	1.69	1.69
417	NASDAQ	ANIK	Wed, Jan 11, 1995	1.81	1.81	1.69	1.69
416	NASDAQ	ANIK	Tue, Jan 10, 1995	1.69	1.81	1.69	1.81
415	NASDAQ	ANIK	Mon, Jan 9, 1995	1.81	1.81	1.69	1.69
414	NASDAQ	ANIK	Fri, Jan 6, 1995	1.63	1.88	1.63	1.69
413	NASDAQ	ANIK	Thu, Jan 5, 1995	1.63	1.75	1.63	1.75
412	NASDAQ	ANIK	Wed, Jan 4, 1995	1.75	1.88	1.63	1.88
411	NASDAQ	ANIK	Tue, Jan 3, 1995	1.88	1.88	1.88	1.88
410	NASDAQ	ANIK	Fri, Dec 30, 1994	1.63	1.88	1.63	1.88
409	NASDAQ	ANIK	Thu, Dec 29, 1994	1.88	1.88	1.63	1.63
408	NASDAQ	ANIK	Wed, Dec 28, 1994	1.75	1.88	1.75	1.75
407	NASDAQ	ANIK	Tue, Dec 27, 1994	1.75	1.75	1.75	1.75
406	NASDAQ	ANIK	Fri, Dec 23, 1994	1.88	1.88	1.75	1.75
405	NASDAQ	ANIK	Thu, Dec 22, 1994	1.88	1.88	1.75	1.81
404	NASDAQ	ANIK	Wed, Dec 21, 1994	1.75	1.88	1.75	1.75
403	NASDAQ	ANIK	Tue, Dec 20, 1994	1.63	1.88	1.63	1.75
402	NASDAQ	ANIK	Mon, Dec 19, 1994	1.50	1.75	1.50	1.75
401	NASDAQ	ANIK	Fri, Dec 16, 1994	1.63	1.75	1.50	1.50
400	NASDAQ	ANIK	Thu, Dec 15, 1994	1.63	1.63	1.63	1.63
399	NASDAQ	ANIK	Wed, Dec 14, 1994	1.63	1.75	1.63	1.63
398	NASDAQ	ANIK	Tue, Dec 13, 1994	1.88	1.88	1.63	1.63
397	NASDAQ	ANIK	Mon, Dec 12, 1994	1.63	1.63	1.63	1.63
396	NASDAQ	ANIK	Fri, Dec 9, 1994	1.75	1.75	1.75	1.75
395	NASDAQ	ANIK	Thu, Dec 8, 1994	1.81	1.81	1.75	1.81
394	NASDAQ	ANIK	Wed, Dec 7, 1994	1.75	1.88	1.75	1.81
393	NASDAQ	ANIK	Tue, Dec 6, 1994	1.75	1.75	1.63	1.63
392	NASDAQ	ANIK	Mon, Dec 5, 1994	1.63	1.88	1.63	1.63
391	NASDAQ	ANIK	Fri, Dec 2, 1994	1.88	1.88	1.63	1.63
390	NASDAQ	ANIK	Thu, Dec 1, 1994	1.75	1.75	1.75	1.75
389	NASDAQ	ANIK	Wed, Nov 30, 1994	2.00	2.00	1.75	1.75
388	NASDAQ	ANIK	Tue, Nov 29, 1994	2.25	2.25	2.00	2.00
387	NASDAQ	ANIK	Mon, Nov 28, 1994	2.00	2.06	2.00	2.00
386	NASDAQ	ANIK	Fri, Nov 25, 1994	2.00	2.00	2.00	2.00
385	NASDAQ	ANIK	Wed, Nov 23, 1994	2.00	2.13	1.88	2.00
384	NASDAQ	ANIK	Tue, Nov 22, 1994	2.06	2.13	2.00	2.00
383	NASDAQ	ANIK	Mon, Nov 21, 1994	1.88	2.13	1.88	2.00
382	NASDAQ	ANIK	Fri, Nov 18, 1994	1.88	2.06	1.88	2.06
381	NASDAQ	ANIK	Thu, Nov 17, 1994	1.88	2.00	1.88	2.00
380	NASDAQ	ANIK	Wed, Nov 16, 1994	2.00	2.00	1.88	1.88
379	NASDAQ	ANIK	Tue, Nov 15, 1994	1.88	2.06	1.88	2.00
378	NASDAQ	ANIK	Mon, Nov 14, 1994	1.88	2.00	1.88	2.00
377	NASDAQ	ANIK	Fri, Nov 11, 1994	1.88	2.00	1.88	2.00
376	NASDAQ	ANIK	Thu, Nov 10, 1994	1.88	2.00	1.88	1.88
375	NASDAQ	ANIK	Wed, Nov 9, 1994	2.00	2.00	1.88	2.00
374	NASDAQ	ANIK	Tue, Nov 8, 1994	1.88	2.00	1.88	2.00
373	NASDAQ	ANIK	Mon, Nov 7, 1994	1.88	2.13	1.88	2.13
372	NASDAQ	ANIK	Fri, Nov 4, 1994	1.88	2.25	1.88	2.25
371	NASDAQ	ANIK	Thu, Nov 3, 1994	2.25	2.25	1.88	2.13
370	NASDAQ	ANIK	Wed, Nov 2, 1994	2.25	2.38	2.13	2.13
369	NASDAQ	ANIK	Tue, Nov 1, 1994	2.25	2.25	2.25	2.25
368	NASDAQ	ANIK	Mon, Oct 31, 1994	2.25	2.25	2.25	2.25
367	NASDAQ	ANIK	Fri, Oct 28, 1994	2.50	2.50	2.25	2.25
366	NASDAQ	ANIK	Thu, Oct 27, 1994	2.25	2.25	2.25	2.25
365	NASDAQ	ANIK	Wed, Oct 26, 1994	2.25	2.25	2.25	2.25
364	NASDAQ	ANIK	Tue, Oct 25, 1994	2.50	2.50	2.38	2.38
363	NASDAQ	ANIK	Mon, Oct 24, 1994	2.38	2.38	2.13	2.13
362	NASDAQ	ANIK	Fri, Oct 21, 1994	2.38	2.38	2.38	2.38
361	NASDAQ	ANIK	Thu, Oct 20, 1994	2.38	2.38	2.38	2.38
360	NASDAQ	ANIK	Wed, Oct 19, 1994	2.63	2.63	2.38	2.38
359	NASDAQ	ANIK	Tue, Oct 18, 1994	2.63	2.69	2.63	2.69
358	NASDAQ	ANIK	Mon, Oct 17, 1994	2.63	2.63	2.63	2.63
357	NASDAQ	ANIK	Fri, Oct 14, 1994	2.63	2.63	2.63	2.63
356	NASDAQ	ANIK	Thu, Oct 13, 1994	2.75	2.75	2.63	2.63
355	NASDAQ	ANIK	Wed, Oct 12, 1994	2.63	2.75	2.63	2.75
354	NASDAQ	ANIK	Tue, Oct 11, 1994	2.50	2.75	2.50	2.50
353	NASDAQ	ANIK	Mon, Oct 10, 1994	2.50	2.50	2.50	2.50
352	NASDAQ	ANIK	Fri, Oct 7, 1994	2.50	2.50	2.50	2.50
351	NASDAQ	ANIK	Thu, Oct 6, 1994	2.50	2.50	2.50	2.50
350	NASDAQ	ANIK	Wed, Oct 5, 1994	2.63	2.63	2.50	2.50
349	NASDAQ	ANIK	Tue, Oct 4, 1994	2.63	2.63	2.63	2.63
348	NASDAQ	ANIK	Mon, Oct 3, 1994	2.63	2.63	2.63	2.63
347	NASDAQ	ANIK	Fri, Sep 30, 1994	2.63	2.63	2.63	2.63
346	NASDAQ	ANIK	Thu, Sep 29, 1994	2.63	2.63	2.63	2.63
345	NASDAQ	ANIK	Wed, Sep 28, 1994	2.88	2.88	2.75	2.88
344	NASDAQ	ANIK	Tue, Sep 27, 1994	2.88	2.88	2.88	2.88
343	NASDAQ	ANIK	Mon, Sep 26, 1994	2.88	2.88	2.88	2.88
342	NASDAQ	ANIK	Fri, Sep 23, 1994	2.88	3.00	2.88	3.00
341	NASDAQ	ANIK	Thu, Sep 22, 1994	3.00	3.00	2.88	2.88
340	NASDAQ	ANIK	Wed, Sep 21, 1994	2.88	3.00	2.75	2.88
339	NASDAQ	ANIK	Tue, Sep 20, 1994	2.88	2.94	2.88	2.94
338	NASDAQ	ANIK	Mon, Sep 19, 1994	2.75	2.88	2.75	2.88
337	NASDAQ	ANIK	Fri, Sep 16, 1994	2.50	2.63	2.50	2.63
336	NASDAQ	ANIK	Thu, Sep 15, 1994	2.50	2.75	2.50	2.63
335	NASDAQ	ANIK	Wed, Sep 14, 1994	2.75	2.75	2.50	2.50
334	NASDAQ	ANIK	Tue, Sep 13, 1994	2.75	2.75	2.50	2.63
333	NASDAQ	ANIK	Mon, Sep 12, 1994	2.63	2.63	2.50	2.63
332	NASDAQ	ANIK	Fri, Sep 9, 1994	2.63	2.75	2.50	2.50
331	NASDAQ	ANIK	Thu, Sep 8, 1994	2.50	2.50	2.50	2.50
330	NASDAQ	ANIK	Wed, Sep 7, 1994	2.50	2.75	2.50	2.50
329	NASDAQ	ANIK	Tue, Sep 6, 1994	2.50	2.50	2.50	2.50
328	NASDAQ	ANIK	Fri, Sep 2, 1994	2.63	2.63	2.63	2.63
327	NASDAQ	ANIK	Wed, Aug 31, 1994	2.50	2.75	2.50	2.75
326	NASDAQ	ANIK	Tue, Aug 30, 1994	2.50	2.75	2.50	2.75
325	NASDAQ	ANIK	Mon, Aug 29, 1994	2.75	2.75	2.63	2.63
324	NASDAQ	ANIK	Fri, Aug 26, 1994	2.75	2.88	2.63	2.75
323	NASDAQ	ANIK	Thu, Aug 25, 1994	2.75	2.75	2.75	2.75
322	NASDAQ	ANIK	Wed, Aug 24, 1994	2.88	3.06	2.88	2.88
321	NASDAQ	ANIK	Tue, Aug 23, 1994	3.00	3.00	3.00	3.00
320	NASDAQ	ANIK	Mon, Aug 22, 1994	3.00	3.00	3.00	3.00
319	NASDAQ	ANIK	Fri, Aug 19, 1994	3.00	3.00	3.00	3.00
318	NASDAQ	ANIK	Thu, Aug 18, 1994	3.00	3.06	3.00	3.00
317	NASDAQ	ANIK	Wed, Aug 17, 1994	3.25	3.25	3.00	3.00
316	NASDAQ	ANIK	Tue, Aug 16, 1994	3.00	3.13	3.00	3.13
315	NASDAQ	ANIK	Mon, Aug 15, 1994	3.00	3.25	3.00	3.02
314	NASDAQ	ANIK	Fri, Aug 12, 1994	3.25	3.25	3.00	3.00
313	NASDAQ	ANIK	Thu, Aug 11, 1994	3.00	3.25	3.00	3.25
312	NASDAQ	ANIK	Wed, Aug 10, 1994	3.13	3.25	3.00	3.00
311	NASDAQ	ANIK	Tue, Aug 9, 1994	2.75	3.13	2.75	3.13
310	NASDAQ	ANIK	Fri, Aug 5, 1994	2.63	3.00	2.63	2.63
309	NASDAQ	ANIK	Thu, Aug 4, 1994	2.63	2.63	2.63	2.63
308	NASDAQ	ANIK	Tue, Aug 2, 1994	2.63	3.00	2.63	2.75
307	NASDAQ	ANIK	Mon, Aug 1, 1994	2.63	2.63	2.63	2.63
306	NASDAQ	ANIK	Fri, Jul 29, 1994	2.88	2.94	2.88	2.94
305	NASDAQ	ANIK	Thu, Jul 28, 1994	2.63	2.75	2.63	2.75
304	NASDAQ	ANIK	Wed, Jul 27, 1994	2.63	2.63	2.63	2.63
303	NASDAQ	ANIK	Tue, Jul 26, 1994	2.88	2.88	2.63	2.75
302	NASDAQ	ANIK	Mon, Jul 25, 1994	2.88	2.88	2.63	2.63
301	NASDAQ	ANIK	Thu, Jul 21, 1994	2.63	2.75	2.63	2.75
300	NASDAQ	ANIK	Wed, Jul 20, 1994	3.00	3.00	2.63	2.63
299	NASDAQ	ANIK	Tue, Jul 19, 1994	2.50	3.00	2.50	3.00
298	NASDAQ	ANIK	Mon, Jul 18, 1994	2.38	2.75	2.38	2.50
297	NASDAQ	ANIK	Fri, Jul 15, 1994	2.38	2.63	2.38	2.63
296	NASDAQ	ANIK	Thu, Jul 14, 1994	2.50	2.50	2.38	2.38
295	NASDAQ	ANIK	Wed, Jul 13, 1994	2.25	2.31	2.25	2.25
294	NASDAQ	ANIK	Tue, Jul 12, 1994	2.50	2.50	2.25	2.25
293	NASDAQ	ANIK	Mon, Jul 11, 1994	2.50	2.50	2.50	2.50
292	NASDAQ	ANIK	Fri, Jul 8, 1994	2.50	2.50	2.25	2.25
291	NASDAQ	ANIK	Thu, Jul 7, 1994	2.25	2.50	2.25	2.25
290	NASDAQ	ANIK	Wed, Jul 6, 1994	2.44	2.63	2.25	2.25
289	NASDAQ	ANIK	Tue, Jul 5, 1994	2.63	2.63	2.25	2.25
288	NASDAQ	ANIK	Fri, Jul 1, 1994	2.63	2.63	2.50	2.63
287	NASDAQ	ANIK	Thu, Jun 30, 1994	2.50	2.56	2.38	2.56
286	NASDAQ	ANIK	Wed, Jun 29, 1994	2.50	2.50	2.25	2.25
285	NASDAQ	ANIK	Tue, Jun 28, 1994	2.75	2.75	2.25	2.50
284	NASDAQ	ANIK	Mon, Jun 27, 1994	2.75	2.75	2.50	2.50
283	NASDAQ	ANIK	Fri, Jun 24, 1994	2.75	3.00	2.75	2.88
282	NASDAQ	ANIK	Thu, Jun 23, 1994	2.75	2.75	2.75	2.75
281	NASDAQ	ANIK	Wed, Jun 22, 1994	2.88	2.88	2.88	2.88
280	NASDAQ	ANIK	Tue, Jun 21, 1994	2.75	2.88	2.75	2.88
279	NASDAQ	ANIK	Mon, Jun 20, 1994	2.75	3.13	2.75	3.13
278	NASDAQ	ANIK	Fri, Jun 17, 1994	3.13	3.13	2.75	2.75
277	NASDAQ	ANIK	Thu, Jun 16, 1994	3.13	3.13	2.88	3.13
276	NASDAQ	ANIK	Wed, Jun 15, 1994	2.75	3.13	2.75	2.88
275	NASDAQ	ANIK	Tue, Jun 14, 1994	2.88	3.00	2.75	2.88
274	NASDAQ	ANIK	Mon, Jun 13, 1994	2.50	2.50	2.50	2.50
273	NASDAQ	ANIK	Fri, Jun 10, 1994	2.88	2.88	2.88	2.88
272	NASDAQ	ANIK	Thu, Jun 9, 1994	2.63	2.75	2.50	2.63
271	NASDAQ	ANIK	Wed, Jun 8, 1994	3.00	3.00	2.50	2.63
270	NASDAQ	ANIK	Tue, Jun 7, 1994	2.88	3.00	2.75	2.75
269	NASDAQ	ANIK	Mon, Jun 6, 1994	2.88	3.00	2.75	2.75
268	NASDAQ	ANIK	Fri, Jun 3, 1994	3.13	3.13	2.69	2.88
267	NASDAQ	ANIK	Thu, Jun 2, 1994	2.50	3.00	2.38	3.00
266	NASDAQ	ANIK	Wed, Jun 1, 1994	2.25	2.38	2.25	2.38
265	NASDAQ	ANIK	Tue, May 31, 1994	2.25	2.25	2.25	2.25
264	NASDAQ	ANIK	Fri, May 27, 1994	2.50	2.50	2.25	2.25
263	NASDAQ	ANIK	Thu, May 26, 1994	2.25	2.50	2.25	2.44
262	NASDAQ	ANIK	Wed, May 25, 1994	2.38	2.38	2.25	2.25
261	NASDAQ	ANIK	Tue, May 24, 1994	2.25	2.25	2.25	2.25
260	NASDAQ	ANIK	Mon, May 23, 1994	2.38	2.38	2.38	2.38
259	NASDAQ	ANIK	Fri, May 20, 1994	2.50	2.50	2.25	2.25
258	NASDAQ	ANIK	Thu, May 19, 1994	2.25	2.25	2.25	2.25
257	NASDAQ	ANIK	Wed, May 18, 1994	2.25	2.25	2.25	2.25
256	NASDAQ	ANIK	Tue, May 17, 1994	2.25	2.25	2.25	2.25
255	NASDAQ	ANIK	Mon, May 16, 1994	2.38	2.38	2.25	2.25
254	NASDAQ	ANIK	Fri, May 13, 1994	2.13	2.13	2.13	2.13
253	NASDAQ	ANIK	Thu, May 12, 1994	2.50	2.50	2.13	2.13
252	NASDAQ	ANIK	Wed, May 11, 1994	2.13	2.38	2.13	2.25
251	NASDAQ	ANIK	Tue, May 10, 1994	2.25	2.38	2.13	2.13
250	NASDAQ	ANIK	Mon, May 9, 1994	2.25	2.25	2.25	2.25
249	NASDAQ	ANIK	Fri, May 6, 1994	2.25	2.31	2.13	2.25
248	NASDAQ	ANIK	Thu, May 5, 1994	2.25	2.50	2.25	2.25
247	NASDAQ	ANIK	Wed, May 4, 1994	2.25	2.25	2.25	2.25
246	NASDAQ	ANIK	Tue, May 3, 1994	2.38	2.50	2.25	2.38
245	NASDAQ	ANIK	Mon, May 2, 1994	2.50	2.50	2.38	2.38
244	NASDAQ	ANIK	Fri, Apr 29, 1994	2.50	2.75	2.50	2.50
243	NASDAQ	ANIK	Thu, Apr 28, 1994	2.50	2.75	2.50	2.50
242	NASDAQ	ANIK	Tue, Apr 26, 1994	2.50	2.50	2.50	2.50
241	NASDAQ	ANIK	Mon, Apr 25, 1994	2.50	2.50	2.50	2.50
240	NASDAQ	ANIK	Fri, Apr 22, 1994	2.50	2.75	2.50	2.75
239	NASDAQ	ANIK	Thu, Apr 21, 1994	2.50	2.50	2.50	2.50
238	NASDAQ	ANIK	Wed, Apr 20, 1994	2.88	2.88	2.50	2.50
237	NASDAQ	ANIK	Tue, Apr 19, 1994	2.75	2.75	2.75	2.75
236	NASDAQ	ANIK	Mon, Apr 18, 1994	2.75	2.75	2.75	2.75
235	NASDAQ	ANIK	Fri, Apr 15, 1994	2.75	2.75	2.75	2.75
234	NASDAQ	ANIK	Thu, Apr 14, 1994	2.88	2.88	2.75	2.75
233	NASDAQ	ANIK	Wed, Apr 13, 1994	2.81	2.88	2.75	2.75
232	NASDAQ	ANIK	Tue, Apr 12, 1994	2.88	3.00	2.75	2.75
231	NASDAQ	ANIK	Mon, Apr 11, 1994	3.00	3.00	2.88	3.00
230	NASDAQ	ANIK	Fri, Apr 8, 1994	2.88	3.00	2.88	2.88
229	NASDAQ	ANIK	Thu, Apr 7, 1994	2.88	2.88	2.88	2.88
228	NASDAQ	ANIK	Wed, Apr 6, 1994	3.00	3.00	2.88	3.00
227	NASDAQ	ANIK	Tue, Apr 5, 1994	2.88	3.00	2.88	3.00
226	NASDAQ	ANIK	Mon, Apr 4, 1994	3.00	3.00	2.88	2.88
225	NASDAQ	ANIK	Thu, Mar 31, 1994	3.13	3.25	3.00	3.13
224	NASDAQ	ANIK	Wed, Mar 30, 1994	3.38	3.38	3.13	3.13
223	NASDAQ	ANIK	Tue, Mar 29, 1994	3.38	3.50	3.38	3.38
222	NASDAQ	ANIK	Fri, Mar 25, 1994	3.50	3.50	3.50	3.50
221	NASDAQ	ANIK	Thu, Mar 24, 1994	3.50	3.50	3.38	3.50
220	NASDAQ	ANIK	Wed, Mar 23, 1994	3.25	3.44	3.25	3.38
219	NASDAQ	ANIK	Tue, Mar 22, 1994	3.25	3.31	3.25	3.31
218	NASDAQ	ANIK	Mon, Mar 21, 1994	3.25	3.50	3.25	3.50
217	NASDAQ	ANIK	Fri, Mar 18, 1994	3.25	3.25	3.25	3.25
216	NASDAQ	ANIK	Thu, Mar 17, 1994	3.31	3.38	3.25	3.25
215	NASDAQ	ANIK	Wed, Mar 16, 1994	3.25	3.50	3.25	3.25
214	NASDAQ	ANIK	Tue, Mar 15, 1994	3.25	3.38	3.25	3.25
213	NASDAQ	ANIK	Mon, Mar 14, 1994	3.25	3.38	3.25	3.25
212	NASDAQ	ANIK	Fri, Mar 11, 1994	3.25	3.31	3.25	3.31
211	NASDAQ	ANIK	Thu, Mar 10, 1994	3.25	3.25	3.19	3.25
210	NASDAQ	ANIK	Wed, Mar 9, 1994	3.25	3.50	3.25	3.25
209	NASDAQ	ANIK	Tue, Mar 8, 1994	3.50	3.50	3.13	3.38
208	NASDAQ	ANIK	Fri, Mar 4, 1994	3.25	3.50	3.13	3.50
207	NASDAQ	ANIK	Thu, Mar 3, 1994	3.25	3.25	3.25	3.25
206	NASDAQ	ANIK	Tue, Mar 1, 1994	3.50	3.50	3.38	3.38
205	NASDAQ	ANIK	Mon, Feb 28, 1994	3.25	3.50	3.25	3.25
204	NASDAQ	ANIK	Fri, Feb 25, 1994	3.50	3.50	3.25	3.25
203	NASDAQ	ANIK	Thu, Feb 24, 1994	3.38	3.50	3.25	3.25
202	NASDAQ	ANIK	Wed, Feb 23, 1994	3.38	3.63	3.38	3.63
201	NASDAQ	ANIK	Tue, Feb 22, 1994	3.38	3.38	3.38	3.38
200	NASDAQ	ANIK	Fri, Feb 18, 1994	3.38	3.50	3.38	3.38
199	NASDAQ	ANIK	Thu, Feb 17, 1994	3.38	3.38	3.38	3.38
198	NASDAQ	ANIK	Wed, Feb 16, 1994	3.38	3.44	3.38	3.38
197	NASDAQ	ANIK	Tue, Feb 15, 1994	3.38	3.63	3.38	3.50
196	NASDAQ	ANIK	Mon, Feb 14, 1994	3.38	3.63	3.38	3.38
195	NASDAQ	ANIK	Fri, Feb 11, 1994	3.38	3.63	3.38	3.63
194	NASDAQ	ANIK	Thu, Feb 10, 1994	3.50	3.63	3.38	3.50
193	NASDAQ	ANIK	Wed, Feb 9, 1994	3.50	3.63	3.25	3.44
192	NASDAQ	ANIK	Tue, Feb 8, 1994	3.50	3.50	3.50	3.50
191	NASDAQ	ANIK	Mon, Feb 7, 1994	3.88	3.88	3.50	3.50
190	NASDAQ	ANIK	Fri, Feb 4, 1994	3.88	3.88	3.63	3.63
189	NASDAQ	ANIK	Thu, Feb 3, 1994	3.75	3.88	3.50	3.69
188	NASDAQ	ANIK	Wed, Feb 2, 1994	3.50	3.75	3.50	3.50
187	NASDAQ	ANIK	Tue, Feb 1, 1994	3.50	3.75	3.50	3.50
186	NASDAQ	ANIK	Mon, Jan 31, 1994	3.75	3.75	3.50	3.75
185	NASDAQ	ANIK	Fri, Jan 28, 1994	3.38	3.75	3.38	3.50
184	NASDAQ	ANIK	Thu, Jan 27, 1994	3.75	3.75	3.38	3.56
183	NASDAQ	ANIK	Wed, Jan 26, 1994	3.63	3.75	3.38	3.38
182	NASDAQ	ANIK	Tue, Jan 25, 1994	3.75	3.75	3.50	3.50
181	NASDAQ	ANIK	Mon, Jan 24, 1994	3.75	3.75	3.50	3.75
180	NASDAQ	ANIK	Fri, Jan 21, 1994	3.50	3.81	3.50	3.75
179	NASDAQ	ANIK	Thu, Jan 20, 1994	3.88	3.88	3.50	3.50
178	NASDAQ	ANIK	Wed, Jan 19, 1994	3.66	3.88	3.66	3.88
177	NASDAQ	ANIK	Tue, Jan 18, 1994	3.66	3.75	3.66	3.66
176	NASDAQ	ANIK	Mon, Jan 17, 1994	3.88	3.88	3.66	3.66
175	NASDAQ	ANIK	Fri, Jan 14, 1994	3.88	3.88	3.66	3.66
174	NASDAQ	ANIK	Thu, Jan 13, 1994	3.88	3.88	3.66	3.88
173	NASDAQ	ANIK	Wed, Jan 12, 1994	3.88	3.88	3.63	3.63
172	NASDAQ	ANIK	Tue, Jan 11, 1994	3.63	3.88	3.63	3.88
171	NASDAQ	ANIK	Mon, Jan 10, 1994	3.88	3.88	3.63	3.88
170	NASDAQ	ANIK	Fri, Jan 7, 1994	3.63	3.88	3.63	3.88
169	NASDAQ	ANIK	Thu, Jan 6, 1994	4.13	4.13	3.63	3.63
168	NASDAQ	ANIK	Wed, Jan 5, 1994	4.25	4.25	4.00	4.13
167	NASDAQ	ANIK	Tue, Jan 4, 1994	4.25	4.25	4.00	4.13
166	NASDAQ	ANIK	Mon, Jan 3, 1994	4.47	4.47	4.03	4.03
165	NASDAQ	ANIK	Fri, Dec 31, 1993	4.50	4.50	4.25	4.47
164	NASDAQ	ANIK	Thu, Dec 30, 1993	4.38	4.50	4.13	4.50
163	NASDAQ	ANIK	Wed, Dec 29, 1993	3.00	4.63	3.00	4.25
162	NASDAQ	ANIK	Tue, Dec 28, 1993	3.00	3.25	3.00	3.00
161	NASDAQ	ANIK	Mon, Dec 27, 1993	3.00	3.25	2.75	2.88
160	NASDAQ	ANIK	Thu, Dec 23, 1993	2.63	2.88	2.63	2.88
159	NASDAQ	ANIK	Wed, Dec 22, 1993	2.63	3.00	2.63	2.84
158	NASDAQ	ANIK	Tue, Dec 21, 1993	2.50	2.75	2.50	2.69
157	NASDAQ	ANIK	Mon, Dec 20, 1993	2.50	2.63	2.38	2.63
156	NASDAQ	ANIK	Fri, Dec 17, 1993	2.25	2.50	2.25	2.25
155	NASDAQ	ANIK	Thu, Dec 16, 1993	2.38	2.38	2.25	2.38
154	NASDAQ	ANIK	Wed, Dec 15, 1993	2.38	2.50	2.38	2.38
153	NASDAQ	ANIK	Tue, Dec 14, 1993	2.63	2.63	2.38	2.38
152	NASDAQ	ANIK	Mon, Dec 13, 1993	2.50	2.63	2.38	2.50
151	NASDAQ	ANIK	Fri, Dec 10, 1993	2.75	2.75	2.50	2.75
150	NASDAQ	ANIK	Thu, Dec 9, 1993	2.63	2.75	2.50	2.50
149	NASDAQ	ANIK	Wed, Dec 8, 1993	2.75	2.75	2.63	2.63
148	NASDAQ	ANIK	Tue, Dec 7, 1993	2.63	2.75	2.50	2.63
147	NASDAQ	ANIK	Mon, Dec 6, 1993	2.63	2.63	2.63	2.63
146	NASDAQ	ANIK	Fri, Dec 3, 1993	2.63	2.88	2.63	2.75
145	NASDAQ	ANIK	Thu, Dec 2, 1993	2.38	2.88	2.38	2.81
144	NASDAQ	ANIK	Wed, Dec 1, 1993	2.38	2.50	2.38	2.50
143	NASDAQ	ANIK	Tue, Nov 30, 1993	2.25	2.50	2.25	2.38
142	NASDAQ	ANIK	Mon, Nov 29, 1993	2.25	2.38	2.25	2.38
141	NASDAQ	ANIK	Fri, Nov 26, 1993	2.25	2.38	2.25	2.25
140	NASDAQ	ANIK	Wed, Nov 24, 1993	2.38	2.38	2.25	2.38
139	NASDAQ	ANIK	Mon, Nov 22, 1993	2.25	2.38	2.25	2.25
138	NASDAQ	ANIK	Fri, Nov 19, 1993	2.25	2.38	2.25	2.38
137	NASDAQ	ANIK	Thu, Nov 18, 1993	2.25	2.38	2.25	2.31
136	NASDAQ	ANIK	Wed, Nov 17, 1993	2.38	2.38	2.25	2.31
135	NASDAQ	ANIK	Tue, Nov 16, 1993	2.25	2.38	2.25	2.25
134	NASDAQ	ANIK	Mon, Nov 15, 1993	2.31	2.38	2.31	2.31
133	NASDAQ	ANIK	Fri, Nov 12, 1993	2.25	2.38	2.00	2.00
132	NASDAQ	ANIK	Thu, Nov 11, 1993	2.00	2.25	2.00	2.25
131	NASDAQ	ANIK	Wed, Nov 10, 1993	2.38	2.50	2.00	2.13
130	NASDAQ	ANIK	Tue, Nov 9, 1993	2.38	2.38	2.38	2.38
129	NASDAQ	ANIK	Mon, Nov 8, 1993	2.38	2.63	2.38	2.63
128	NASDAQ	ANIK	Fri, Nov 5, 1993	2.63	2.63	2.38	2.50
127	NASDAQ	ANIK	Thu, Nov 4, 1993	2.63	2.63	2.38	2.38
126	NASDAQ	ANIK	Wed, Nov 3, 1993	2.50	2.50	2.38	2.38
125	NASDAQ	ANIK	Tue, Nov 2, 1993	2.56	2.63	2.56	2.63
124	NASDAQ	ANIK	Mon, Nov 1, 1993	2.50	2.63	2.50	2.50
123	NASDAQ	ANIK	Fri, Oct 29, 1993	2.50	2.63	2.50	2.63
122	NASDAQ	ANIK	Thu, Oct 28, 1993	2.63	2.63	2.38	2.56
121	NASDAQ	ANIK	Wed, Oct 27, 1993	2.50	2.63	2.50	2.50
120	NASDAQ	ANIK	Tue, Oct 26, 1993	2.50	2.75	2.50	2.75
119	NASDAQ	ANIK	Mon, Oct 25, 1993	2.50	2.63	2.50	2.56
118	NASDAQ	ANIK	Fri, Oct 22, 1993	2.63	2.75	2.50	2.63
117	NASDAQ	ANIK	Thu, Oct 21, 1993	2.50	2.63	2.50	2.63
116	NASDAQ	ANIK	Wed, Oct 20, 1993	2.63	2.63	2.50	2.50
115	NASDAQ	ANIK	Tue, Oct 19, 1993	2.63	2.63	2.50	2.50
114	NASDAQ	ANIK	Mon, Oct 18, 1993	2.75	2.75	2.50	2.50
113	NASDAQ	ANIK	Fri, Oct 15, 1993	2.38	2.75	2.38	2.75
112	NASDAQ	ANIK	Thu, Oct 14, 1993	2.63	2.63	2.38	2.38
111	NASDAQ	ANIK	Wed, Oct 13, 1993	2.50	2.50	2.50	2.50
110	NASDAQ	ANIK	Tue, Oct 12, 1993	2.50	2.63	2.50	2.63
109	NASDAQ	ANIK	Mon, Oct 11, 1993	2.63	2.63	2.50	2.63
108	NASDAQ	ANIK	Fri, Oct 8, 1993	2.50	2.63	2.50	2.53
107	NASDAQ	ANIK	Thu, Oct 7, 1993	2.50	2.50	2.50	2.50
106	NASDAQ	ANIK	Wed, Oct 6, 1993	2.50	2.63	2.50	2.50
105	NASDAQ	ANIK	Tue, Oct 5, 1993	2.50	2.63	2.38	2.63
104	NASDAQ	ANIK	Mon, Oct 4, 1993	2.38	2.38	2.38	2.38
103	NASDAQ	ANIK	Fri, Oct 1, 1993	2.38	2.38	2.38	2.38
102	NASDAQ	ANIK	Thu, Sep 30, 1993	2.38	2.38	2.38	2.38
101	NASDAQ	ANIK	Wed, Sep 29, 1993	2.38	2.50	2.38	2.50
100	NASDAQ	ANIK	Tue, Sep 28, 1993	2.50	2.50	2.50	2.50
99	NASDAQ	ANIK	Mon, Sep 27, 1993	2.63	2.75	2.50	2.50
98	NASDAQ	ANIK	Fri, Sep 24, 1993	2.63	2.63	2.63	2.63
97	NASDAQ	ANIK	Thu, Sep 23, 1993	3.00	3.00	2.63	2.63
96	NASDAQ	ANIK	Wed, Sep 22, 1993	2.75	3.00	2.75	2.75
95	NASDAQ	ANIK	Tue, Sep 21, 1993	2.88	3.25	2.75	2.88
94	NASDAQ	ANIK	Mon, Sep 20, 1993	3.25	3.25	2.88	2.88
93	NASDAQ	ANIK	Fri, Sep 17, 1993	2.88	2.88	2.88	2.88
92	NASDAQ	ANIK	Wed, Sep 15, 1993	2.88	3.00	2.88	2.88
91	NASDAQ	ANIK	Tue, Sep 14, 1993	2.88	3.00	2.88	3.00
90	NASDAQ	ANIK	Mon, Sep 13, 1993	2.88	2.88	2.88	2.88
89	NASDAQ	ANIK	Fri, Sep 10, 1993	3.13	3.13	2.88	2.88
88	NASDAQ	ANIK	Thu, Sep 9, 1993	2.88	3.25	2.88	3.25
87	NASDAQ	ANIK	Wed, Sep 8, 1993	2.88	3.13	2.88	2.88
86	NASDAQ	ANIK	Tue, Sep 7, 1993	3.25	3.25	2.88	2.88
85	NASDAQ	ANIK	Fri, Sep 3, 1993	2.88	3.25	2.88	3.25
84	NASDAQ	ANIK	Thu, Sep 2, 1993	2.88	2.88	2.88	2.88
83	NASDAQ	ANIK	Wed, Sep 1, 1993	3.00	3.13	3.00	3.13
82	NASDAQ	ANIK	Tue, Aug 31, 1993	2.88	3.13	2.88	3.13
81	NASDAQ	ANIK	Mon, Aug 30, 1993	3.00	3.00	3.00	3.00
80	NASDAQ	ANIK	Fri, Aug 27, 1993	2.88	3.13	2.88	2.88
79	NASDAQ	ANIK	Thu, Aug 26, 1993	2.88	3.00	2.88	2.88
78	NASDAQ	ANIK	Wed, Aug 25, 1993	2.88	2.88	2.88	2.88
77	NASDAQ	ANIK	Tue, Aug 24, 1993	2.88	2.88	2.88	2.88
76	NASDAQ	ANIK	Mon, Aug 23, 1993	3.00	3.06	3.00	3.00
75	NASDAQ	ANIK	Fri, Aug 20, 1993	3.38	3.38	3.38	3.38
74	NASDAQ	ANIK	Thu, Aug 19, 1993	3.38	3.38	3.00	3.00
73	NASDAQ	ANIK	Wed, Aug 18, 1993	3.38	3.38	3.00	3.38
72	NASDAQ	ANIK	Tue, Aug 17, 1993	3.00	3.38	3.00	3.38
71	NASDAQ	ANIK	Mon, Aug 16, 1993	3.19	3.38	3.00	3.38
70	NASDAQ	ANIK	Fri, Aug 13, 1993	3.00	3.00	3.00	3.00
69	NASDAQ	ANIK	Thu, Aug 12, 1993	3.13	3.13	3.13	3.13
68	NASDAQ	ANIK	Wed, Aug 11, 1993	3.13	3.38	3.13	3.25
67	NASDAQ	ANIK	Tue, Aug 10, 1993	2.88	3.50	2.88	3.50
66	NASDAQ	ANIK	Mon, Aug 9, 1993	3.00	3.38	2.88	2.88
65	NASDAQ	ANIK	Fri, Aug 6, 1993	2.75	3.25	2.75	2.88
64	NASDAQ	ANIK	Thu, Aug 5, 1993	2.75	3.00	2.75	2.88
63	NASDAQ	ANIK	Wed, Aug 4, 1993	2.75	2.88	2.75	2.88
62	NASDAQ	ANIK	Tue, Aug 3, 1993	2.75	2.94	2.75	2.75
61	NASDAQ	ANIK	Mon, Aug 2, 1993	2.75	3.13	2.75	2.75
60	NASDAQ	ANIK	Fri, Jul 30, 1993	2.75	2.88	2.75	2.75
59	NASDAQ	ANIK	Thu, Jul 29, 1993	3.00	3.00	2.75	2.75
58	NASDAQ	ANIK	Wed, Jul 28, 1993	2.75	3.13	2.75	2.75
57	NASDAQ	ANIK	Tue, Jul 27, 1993	2.75	2.88	2.75	2.75
56	NASDAQ	ANIK	Mon, Jul 26, 1993	2.75	3.00	2.75	2.75
55	NASDAQ	ANIK	Fri, Jul 23, 1993	3.00	3.00	2.75	3.00
54	NASDAQ	ANIK	Thu, Jul 22, 1993	3.00	3.00	2.75	2.75
53	NASDAQ	ANIK	Wed, Jul 21, 1993	3.00	3.00	2.75	3.00
52	NASDAQ	ANIK	Tue, Jul 20, 1993	3.00	3.00	2.75	3.00
51	NASDAQ	ANIK	Mon, Jul 19, 1993	2.88	3.00	2.75	2.75
50	NASDAQ	ANIK	Fri, Jul 16, 1993	3.00	3.00	3.00	3.00
49	NASDAQ	ANIK	Thu, Jul 15, 1993	2.75	3.00	2.75	3.00
48	NASDAQ	ANIK	Wed, Jul 14, 1993	2.75	3.00	2.75	3.00
47	NASDAQ	ANIK	Tue, Jul 13, 1993	2.63	3.00	2.63	3.00
46	NASDAQ	ANIK	Mon, Jul 12, 1993	2.50	2.75	2.50	2.75
45	NASDAQ	ANIK	Fri, Jul 9, 1993	2.38	2.75	2.13	2.75
44	NASDAQ	ANIK	Thu, Jul 8, 1993	2.00	2.38	2.00	2.38
43	NASDAQ	ANIK	Wed, Jul 7, 1993	2.75	2.75	2.00	2.00
42	NASDAQ	ANIK	Tue, Jul 6, 1993	2.75	2.75	2.38	2.38
41	NASDAQ	ANIK	Fri, Jul 2, 1993	2.88	3.00	2.75	3.00
40	NASDAQ	ANIK	Thu, Jul 1, 1993	3.00	3.00	2.75	2.88
39	NASDAQ	ANIK	Wed, Jun 30, 1993	3.13	3.38	3.00	3.00
38	NASDAQ	ANIK	Tue, Jun 29, 1993	3.13	3.50	3.13	3.13
37	NASDAQ	ANIK	Mon, Jun 28, 1993	3.50	3.50	3.13	3.13
36	NASDAQ	ANIK	Fri, Jun 25, 1993	3.25	3.38	3.13	3.38
35	NASDAQ	ANIK	Thu, Jun 24, 1993	3.25	3.50	3.25	3.50
34	NASDAQ	ANIK	Wed, Jun 23, 1993	3.56	3.63	3.25	3.63
33	NASDAQ	ANIK	Tue, Jun 22, 1993	3.50	3.63	3.50	3.50
32	NASDAQ	ANIK	Mon, Jun 21, 1993	3.63	3.63	3.50	3.50
31	NASDAQ	ANIK	Fri, Jun 18, 1993	3.50	3.63	3.50	3.63
30	NASDAQ	ANIK	Thu, Jun 17, 1993	3.69	3.75	3.50	3.50
29	NASDAQ	ANIK	Wed, Jun 16, 1993	3.56	3.81	3.50	3.50
28	NASDAQ	ANIK	Tue, Jun 15, 1993	3.50	3.88	3.50	3.75
27	NASDAQ	ANIK	Mon, Jun 14, 1993	3.50	3.69	3.50	3.50
26	NASDAQ	ANIK	Fri, Jun 11, 1993	3.50	3.88	3.50	3.88
25	NASDAQ	ANIK	Thu, Jun 10, 1993	3.63	3.63	3.38	3.50
24	NASDAQ	ANIK	Wed, Jun 9, 1993	3.38	3.63	3.25	3.63
23	NASDAQ	ANIK	Tue, Jun 8, 1993	3.38	3.63	3.25	3.38
22	NASDAQ	ANIK	Mon, Jun 7, 1993	3.25	3.75	3.25	3.75
21	NASDAQ	ANIK	Fri, Jun 4, 1993	3.25	3.63	3.25	3.63
20	NASDAQ	ANIK	Thu, Jun 3, 1993	3.38	3.50	3.25	3.25
19	NASDAQ	ANIK	Wed, Jun 2, 1993	2.75	3.25	2.63	3.25
18	NASDAQ	ANIK	Tue, Jun 1, 1993	3.25	3.25	2.75	3.25
17	NASDAQ	ANIK	Fri, May 28, 1993	3.00	3.50	2.75	3.25
16	NASDAQ	ANIK	Thu, May 27, 1993	3.25	3.50	3.13	3.25
15	NASDAQ	ANIK	Wed, May 26, 1993	3.50	3.75	3.13	3.25
14	NASDAQ	ANIK	Tue, May 25, 1993	3.75	4.13	3.50	3.75
13	NASDAQ	ANIK	Mon, May 24, 1993	4.00	4.25	3.75	4.13
12	NASDAQ	ANIK	Fri, May 21, 1993	4.63	4.63	4.00	4.00
11	NASDAQ	ANIK	Thu, May 20, 1993	4.63	4.75	4.25	4.75
10	NASDAQ	ANIK	Wed, May 19, 1993	4.50	4.63	4.25	4.63
9	NASDAQ	ANIK	Mon, May 17, 1993	4.38	4.50	4.25	4.50
8	NASDAQ	ANIK	Thu, May 13, 1993	4.38	4.38	4.25	4.38
7	NASDAQ	ANIK	Wed, May 12, 1993	4.75	4.75	4.75	4.75
6	NASDAQ	ANIK	Tue, May 11, 1993	4.25	4.25	4.25	4.25
5	NASDAQ	ANIK	Mon, May 10, 1993	4.50	4.75	4.25	4.25
4	NASDAQ	ANIK	Fri, May 7, 1993	4.25	4.50	4.25	4.50
3	NASDAQ	ANIK	Thu, May 6, 1993	4.00	4.00	3.63	4.00
2	NASDAQ	ANIK	Wed, May 5, 1993	4.00	4.00	3.25	4.00
1	NASDAQ	ANIK	Tue, May 4, 1993	3.50	4.00	3.50	4.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Anika Therapeutics Inc NASDAQ:ANIK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024