Check Point Software Technologies Ltd NASDAQ:CHKP Historical Prices

Below are the 6965 trading days of historical prices for CHKP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6965	NASDAQ	CHKP	Fri, Mar 1, 2024	159.65	160.11	157.65	158.05
6964	NASDAQ	CHKP	Thu, Feb 29, 2024	162.26	162.41	159.46	160.42
6963	NASDAQ	CHKP	Wed, Feb 28, 2024	161.61	163.40	161.61	162.10
6962	NASDAQ	CHKP	Tue, Feb 27, 2024	159.49	161.60	158.37	161.54
6961	NASDAQ	CHKP	Mon, Feb 26, 2024	160.00	162.17	159.33	159.43
6960	NASDAQ	CHKP	Fri, Feb 23, 2024	157.72	160.70	157.36	160.28
6959	NASDAQ	CHKP	Thu, Feb 22, 2024	157.73	158.01	155.93	156.39
6958	NASDAQ	CHKP	Wed, Feb 21, 2024	152.06	154.97	147.04	154.87
6957	NASDAQ	CHKP	Tue, Feb 20, 2024	162.32	162.68	159.89	160.10
6956	NASDAQ	CHKP	Fri, Feb 16, 2024	164.94	165.00	162.15	162.77
6955	NASDAQ	CHKP	Thu, Feb 15, 2024	164.58	164.80	162.91	164.24
6954	NASDAQ	CHKP	Wed, Feb 14, 2024	163.69	165.35	162.49	165.29
6953	NASDAQ	CHKP	Tue, Feb 13, 2024	161.13	164.16	161.05	164.13
6952	NASDAQ	CHKP	Mon, Feb 12, 2024	163.66	163.93	162.36	162.83
6951	NASDAQ	CHKP	Fri, Feb 9, 2024	163.66	165.96	163.30	164.31
6950	NASDAQ	CHKP	Thu, Feb 8, 2024	163.96	164.25	162.05	163.18
6949	NASDAQ	CHKP	Wed, Feb 7, 2024	163.73	166.50	162.50	164.33
6948	NASDAQ	CHKP	Tue, Feb 6, 2024	162.00	166.71	161.51	162.45
6947	NASDAQ	CHKP	Mon, Feb 5, 2024	162.00	162.58	159.90	160.80
6946	NASDAQ	CHKP	Fri, Feb 2, 2024	161.37	162.81	160.72	162.00
6945	NASDAQ	CHKP	Thu, Feb 1, 2024	159.67	162.96	159.38	161.99
6944	NASDAQ	CHKP	Wed, Jan 31, 2024	161.22	163.02	158.90	158.93
6943	NASDAQ	CHKP	Tue, Jan 30, 2024	160.25	161.01	159.42	160.31
6942	NASDAQ	CHKP	Mon, Jan 29, 2024	159.60	160.17	158.85	160.03
6941	NASDAQ	CHKP	Fri, Jan 26, 2024	157.97	159.58	157.93	159.58
6940	NASDAQ	CHKP	Thu, Jan 25, 2024	157.45	159.16	157.11	158.89
6939	NASDAQ	CHKP	Wed, Jan 24, 2024	157.37	158.33	157.22	157.34
6938	NASDAQ	CHKP	Tue, Jan 23, 2024	158.43	159.08	156.77	157.05
6937	NASDAQ	CHKP	Mon, Jan 22, 2024	158.03	159.89	158.03	159.06
6936	NASDAQ	CHKP	Fri, Jan 19, 2024	159.83	159.90	157.41	157.73
6935	NASDAQ	CHKP	Thu, Jan 18, 2024	158.32	159.77	157.88	159.06
6934	NASDAQ	CHKP	Wed, Jan 17, 2024	155.57	158.14	155.57	157.86
6933	NASDAQ	CHKP	Tue, Jan 16, 2024	158.75	159.94	155.82	156.10
6932	NASDAQ	CHKP	Fri, Jan 12, 2024	158.07	160.21	157.51	158.73
6931	NASDAQ	CHKP	Thu, Jan 11, 2024	155.54	157.15	155.21	156.31
6930	NASDAQ	CHKP	Wed, Jan 10, 2024	153.66	155.51	153.66	155.22
6929	NASDAQ	CHKP	Tue, Jan 9, 2024	151.81	153.82	151.81	153.46
6928	NASDAQ	CHKP	Mon, Jan 8, 2024	151.08	152.88	150.85	152.28
6927	NASDAQ	CHKP	Fri, Jan 5, 2024	152.52	152.78	151.02	151.05
6926	NASDAQ	CHKP	Thu, Jan 4, 2024	152.68	153.78	152.01	152.14
6925	NASDAQ	CHKP	Wed, Jan 3, 2024	151.84	154.17	151.65	152.82
6924	NASDAQ	CHKP	Tue, Jan 2, 2024	152.12	152.53	150.56	152.27
6923	NASDAQ	CHKP	Fri, Dec 29, 2023	152.70	152.85	151.36	152.79
6922	NASDAQ	CHKP	Thu, Dec 28, 2023	153.15	153.78	151.90	152.56
6921	NASDAQ	CHKP	Wed, Dec 27, 2023	153.10	154.12	152.77	153.10
6920	NASDAQ	CHKP	Tue, Dec 26, 2023	152.15	153.75	152.02	153.64
6919	NASDAQ	CHKP	Fri, Dec 22, 2023	151.20	152.85	150.73	152.25
6918	NASDAQ	CHKP	Thu, Dec 21, 2023	149.89	151.09	149.58	150.85
6917	NASDAQ	CHKP	Wed, Dec 20, 2023	150.75	151.95	149.61	149.61
6916	NASDAQ	CHKP	Tue, Dec 19, 2023	149.70	150.89	149.01	150.60
6915	NASDAQ	CHKP	Mon, Dec 18, 2023	148.71	150.00	147.60	149.02
6914	NASDAQ	CHKP	Fri, Dec 15, 2023	145.00	146.53	145.00	146.02
6913	NASDAQ	CHKP	Thu, Dec 14, 2023	148.92	149.08	144.66	144.80
6912	NASDAQ	CHKP	Wed, Dec 13, 2023	149.34	150.15	148.66	148.77
6911	NASDAQ	CHKP	Tue, Dec 12, 2023	147.32	149.74	147.32	148.93
6910	NASDAQ	CHKP	Mon, Dec 11, 2023	144.95	147.72	144.95	147.03
6909	NASDAQ	CHKP	Fri, Dec 8, 2023	143.82	145.90	143.82	145.72
6908	NASDAQ	CHKP	Thu, Dec 7, 2023	144.50	144.89	143.28	144.55
6907	NASDAQ	CHKP	Wed, Dec 6, 2023	145.71	146.28	144.50	144.54
6906	NASDAQ	CHKP	Tue, Dec 5, 2023	145.24	146.98	145.16	145.74
6905	NASDAQ	CHKP	Mon, Dec 4, 2023	146.00	147.23	144.91	145.46
6904	NASDAQ	CHKP	Fri, Dec 1, 2023	145.75	146.29	144.50	145.83
6903	NASDAQ	CHKP	Thu, Nov 30, 2023	146.03	147.29	144.80	146.00
6902	NASDAQ	CHKP	Wed, Nov 29, 2023	147.06	147.50	144.49	146.17
6901	NASDAQ	CHKP	Tue, Nov 28, 2023	145.18	147.16	145.18	145.69
6900	NASDAQ	CHKP	Mon, Nov 27, 2023	144.83	145.88	144.57	145.69
6899	NASDAQ	CHKP	Fri, Nov 24, 2023	144.21	145.61	144.04	145.54
6898	NASDAQ	CHKP	Wed, Nov 22, 2023	144.73	145.15	143.37	143.43
6897	NASDAQ	CHKP	Tue, Nov 21, 2023	143.11	144.92	142.60	144.57
6896	NASDAQ	CHKP	Mon, Nov 20, 2023	142.30	143.86	141.94	142.53
6895	NASDAQ	CHKP	Fri, Nov 17, 2023	140.91	143.22	140.86	142.36
6894	NASDAQ	CHKP	Thu, Nov 16, 2023	140.33	141.89	139.55	140.70
6893	NASDAQ	CHKP	Wed, Nov 15, 2023	142.58	142.67	140.40	141.10
6892	NASDAQ	CHKP	Tue, Nov 14, 2023	143.73	144.30	140.18	142.00
6891	NASDAQ	CHKP	Mon, Nov 13, 2023	141.47	143.81	141.44	143.24
6890	NASDAQ	CHKP	Fri, Nov 10, 2023	138.81	142.24	138.50	142.05
6889	NASDAQ	CHKP	Thu, Nov 9, 2023	138.00	140.10	138.00	138.31
6888	NASDAQ	CHKP	Wed, Nov 8, 2023	138.07	138.86	136.46	137.56
6887	NASDAQ	CHKP	Tue, Nov 7, 2023	139.00	139.27	137.76	137.86
6886	NASDAQ	CHKP	Mon, Nov 6, 2023	137.04	138.88	136.19	138.76
6885	NASDAQ	CHKP	Fri, Nov 3, 2023	136.43	137.64	135.51	136.92
6884	NASDAQ	CHKP	Thu, Nov 2, 2023	135.98	136.72	134.72	136.58
6883	NASDAQ	CHKP	Wed, Nov 1, 2023	134.98	137.76	134.27	136.26
6882	NASDAQ	CHKP	Tue, Oct 31, 2023	129.39	134.49	129.13	134.25
6881	NASDAQ	CHKP	Mon, Oct 30, 2023	132.00	132.40	126.57	129.45
6880	NASDAQ	CHKP	Fri, Oct 27, 2023	131.91	132.45	131.05	131.84
6879	NASDAQ	CHKP	Thu, Oct 26, 2023	133.32	134.01	132.46	132.48
6878	NASDAQ	CHKP	Wed, Oct 25, 2023	135.87	136.01	133.55	133.60
6877	NASDAQ	CHKP	Tue, Oct 24, 2023	133.68	136.34	133.34	136.28
6876	NASDAQ	CHKP	Mon, Oct 23, 2023	134.34	134.40	132.02	132.43
6875	NASDAQ	CHKP	Fri, Oct 20, 2023	135.36	136.03	134.09	134.65
6874	NASDAQ	CHKP	Thu, Oct 19, 2023	138.02	138.64	135.44	135.50
6873	NASDAQ	CHKP	Wed, Oct 18, 2023	135.62	137.65	134.84	137.39
6872	NASDAQ	CHKP	Tue, Oct 17, 2023	135.69	136.59	134.96	135.49
6871	NASDAQ	CHKP	Mon, Oct 16, 2023	134.62	137.34	134.62	136.46
6870	NASDAQ	CHKP	Fri, Oct 13, 2023	134.93	135.38	133.64	134.31
6869	NASDAQ	CHKP	Thu, Oct 12, 2023	134.09	135.12	132.62	135.02
6868	NASDAQ	CHKP	Wed, Oct 11, 2023	136.00	136.22	134.36	134.37
6867	NASDAQ	CHKP	Tue, Oct 10, 2023	135.21	136.11	134.87	135.45
6866	NASDAQ	CHKP	Mon, Oct 9, 2023	133.17	135.75	131.97	134.97
6865	NASDAQ	CHKP	Fri, Oct 6, 2023	134.70	137.37	134.15	137.02
6864	NASDAQ	CHKP	Thu, Oct 5, 2023	133.37	134.89	133.14	134.80
6863	NASDAQ	CHKP	Wed, Oct 4, 2023	132.62	134.45	132.62	132.84
6862	NASDAQ	CHKP	Tue, Oct 3, 2023	133.20	134.00	131.93	132.82
6861	NASDAQ	CHKP	Mon, Oct 2, 2023	133.20	134.19	132.74	133.48
6860	NASDAQ	CHKP	Fri, Sep 29, 2023	134.82	135.05	132.85	133.28
6859	NASDAQ	CHKP	Thu, Sep 28, 2023	132.17	134.51	132.13	133.99
6858	NASDAQ	CHKP	Wed, Sep 27, 2023	133.77	134.39	132.52	132.80
6857	NASDAQ	CHKP	Tue, Sep 26, 2023	136.34	136.80	132.22	133.43
6856	NASDAQ	CHKP	Mon, Sep 25, 2023	137.17	137.61	136.24	136.37
6855	NASDAQ	CHKP	Fri, Sep 22, 2023	136.07	137.88	135.92	137.40
6854	NASDAQ	CHKP	Thu, Sep 21, 2023	137.11	137.26	135.77	135.87
6853	NASDAQ	CHKP	Wed, Sep 20, 2023	137.66	138.60	137.21	137.46
6852	NASDAQ	CHKP	Tue, Sep 19, 2023	135.60	137.55	135.20	137.31
6851	NASDAQ	CHKP	Mon, Sep 18, 2023	135.91	137.54	135.19	135.58
6850	NASDAQ	CHKP	Fri, Sep 15, 2023	136.23	137.19	135.29	136.02
6849	NASDAQ	CHKP	Thu, Sep 14, 2023	134.72	136.54	134.45	135.84
6848	NASDAQ	CHKP	Wed, Sep 13, 2023	133.42	134.94	133.02	134.56
6847	NASDAQ	CHKP	Tue, Sep 12, 2023	135.19	135.32	133.31	133.75
6846	NASDAQ	CHKP	Mon, Sep 11, 2023	135.96	135.96	135.96	135.96
6845	NASDAQ	CHKP	Fri, Sep 8, 2023	135.69	135.87	134.84	135.66
6844	NASDAQ	CHKP	Thu, Sep 7, 2023	133.23	135.61	133.23	135.44
6843	NASDAQ	CHKP	Wed, Sep 6, 2023	133.90	135.07	133.44	133.86
6842	NASDAQ	CHKP	Tue, Sep 5, 2023	132.55	134.19	132.38	133.85
6841	NASDAQ	CHKP	Fri, Sep 1, 2023	134.78	135.39	132.91	133.14
6840	NASDAQ	CHKP	Thu, Aug 31, 2023	134.58	135.68	134.23	134.59
6839	NASDAQ	CHKP	Wed, Aug 30, 2023	134.63	135.27	134.09	134.17
6838	NASDAQ	CHKP	Tue, Aug 29, 2023	133.77	135.09	133.50	134.71
6837	NASDAQ	CHKP	Mon, Aug 28, 2023	134.45	134.97	132.15	133.73
6836	NASDAQ	CHKP	Fri, Aug 25, 2023	132.50	135.17	131.72	134.43
6835	NASDAQ	CHKP	Thu, Aug 24, 2023	133.80	133.94	131.93	131.94
6834	NASDAQ	CHKP	Wed, Aug 23, 2023	132.39	133.67	131.88	133.48
6833	NASDAQ	CHKP	Tue, Aug 22, 2023	132.38	133.43	131.19	132.30
6832	NASDAQ	CHKP	Mon, Aug 21, 2023	132.17	133.76	131.95	132.09
6831	NASDAQ	CHKP	Fri, Aug 18, 2023	131.61	132.05	130.56	131.62
6830	NASDAQ	CHKP	Thu, Aug 17, 2023	130.63	132.94	130.29	131.88
6829	NASDAQ	CHKP	Wed, Aug 16, 2023	128.65	132.79	128.60	130.63
6828	NASDAQ	CHKP	Tue, Aug 15, 2023	129.54	130.69	128.38	128.58
6827	NASDAQ	CHKP	Mon, Aug 14, 2023	130.90	131.54	129.96	130.19
6826	NASDAQ	CHKP	Fri, Aug 11, 2023	129.68	131.55	129.44	130.79
6825	NASDAQ	CHKP	Thu, Aug 10, 2023	128.56	131.71	128.05	130.04
6824	NASDAQ	CHKP	Wed, Aug 9, 2023	126.46	127.20	125.68	126.37
6823	NASDAQ	CHKP	Tue, Aug 8, 2023	126.75	127.74	126.08	126.46
6822	NASDAQ	CHKP	Mon, Aug 7, 2023	127.40	127.58	125.73	126.75
6821	NASDAQ	CHKP	Fri, Aug 4, 2023	132.16	132.16	126.93	127.18
6820	NASDAQ	CHKP	Thu, Aug 3, 2023	130.59	132.28	130.20	131.96
6819	NASDAQ	CHKP	Wed, Aug 2, 2023	131.70	132.09	130.43	130.83
6818	NASDAQ	CHKP	Tue, Aug 1, 2023	131.91	132.41	130.80	132.31
6817	NASDAQ	CHKP	Mon, Jul 31, 2023	130.94	132.28	130.66	132.21
6816	NASDAQ	CHKP	Fri, Jul 28, 2023	132.13	132.16	130.59	130.82
6815	NASDAQ	CHKP	Thu, Jul 27, 2023	132.20	133.02	131.25	131.79
6814	NASDAQ	CHKP	Wed, Jul 26, 2023	131.20	132.30	126.14	132.11
6813	NASDAQ	CHKP	Tue, Jul 25, 2023	126.33	129.00	126.27	128.71
6812	NASDAQ	CHKP	Mon, Jul 24, 2023	128.51	129.30	127.11	127.28
6811	NASDAQ	CHKP	Fri, Jul 21, 2023	129.73	130.77	128.33	128.50
6810	NASDAQ	CHKP	Thu, Jul 20, 2023	127.50	129.35	127.49	128.35
6809	NASDAQ	CHKP	Wed, Jul 19, 2023	128.77	129.81	126.88	127.32
6808	NASDAQ	CHKP	Tue, Jul 18, 2023	127.67	128.67	126.74	127.87
6807	NASDAQ	CHKP	Mon, Jul 17, 2023	124.97	127.68	124.82	127.30
6806	NASDAQ	CHKP	Fri, Jul 14, 2023	127.60	127.95	125.10	125.52
6805	NASDAQ	CHKP	Thu, Jul 13, 2023	127.33	128.71	126.49	127.57
6804	NASDAQ	CHKP	Wed, Jul 12, 2023	128.48	128.48	125.32	126.19
6803	NASDAQ	CHKP	Tue, Jul 11, 2023	124.44	127.93	124.41	127.81
6802	NASDAQ	CHKP	Mon, Jul 10, 2023	124.80	125.71	122.86	124.56
6801	NASDAQ	CHKP	Fri, Jul 7, 2023	125.16	126.31	124.69	125.03
6800	NASDAQ	CHKP	Thu, Jul 6, 2023	124.33	125.75	123.72	125.35
6799	NASDAQ	CHKP	Wed, Jul 5, 2023	125.73	126.76	125.48	125.75
6798	NASDAQ	CHKP	Mon, Jul 3, 2023	125.51	126.78	125.09	126.31
6797	NASDAQ	CHKP	Fri, Jun 30, 2023	128.52	128.93	125.43	125.62
6796	NASDAQ	CHKP	Thu, Jun 29, 2023	126.10	128.28	125.76	127.94
6795	NASDAQ	CHKP	Wed, Jun 28, 2023	126.41	126.76	125.57	126.73
6794	NASDAQ	CHKP	Tue, Jun 27, 2023	124.24	126.55	124.18	126.18
6793	NASDAQ	CHKP	Mon, Jun 26, 2023	126.00	126.76	123.58	124.08
6792	NASDAQ	CHKP	Fri, Jun 23, 2023	126.28	127.11	125.57	126.06
6791	NASDAQ	CHKP	Thu, Jun 22, 2023	125.93	126.98	125.45	126.86
6790	NASDAQ	CHKP	Wed, Jun 21, 2023	128.26	128.61	126.02	126.17
6789	NASDAQ	CHKP	Tue, Jun 20, 2023	130.31	131.20	128.30	128.47
6788	NASDAQ	CHKP	Fri, Jun 16, 2023	130.81	132.13	130.07	130.91
6787	NASDAQ	CHKP	Thu, Jun 15, 2023	129.22	130.87	128.72	130.45
6786	NASDAQ	CHKP	Wed, Jun 14, 2023	127.16	129.16	127.07	128.87
6785	NASDAQ	CHKP	Tue, Jun 13, 2023	126.18	127.26	125.91	126.88
6784	NASDAQ	CHKP	Mon, Jun 12, 2023	126.14	126.55	124.76	125.60
6783	NASDAQ	CHKP	Fri, Jun 9, 2023	124.36	126.61	124.01	126.14
6782	NASDAQ	CHKP	Thu, Jun 8, 2023	123.93	125.26	123.64	123.88
6781	NASDAQ	CHKP	Wed, Jun 7, 2023	124.51	124.92	123.11	123.95
6780	NASDAQ	CHKP	Tue, Jun 6, 2023	124.00	124.52	122.38	124.38
6779	NASDAQ	CHKP	Mon, Jun 5, 2023	123.06	124.65	122.11	123.99
6778	NASDAQ	CHKP	Fri, Jun 2, 2023	124.32	124.72	123.45	124.03
6777	NASDAQ	CHKP	Thu, Jun 1, 2023	123.70	125.24	123.34	124.18
6776	NASDAQ	CHKP	Wed, May 31, 2023	122.19	125.54	121.85	124.81
6775	NASDAQ	CHKP	Tue, May 30, 2023	124.33	124.57	122.05	123.44
6774	NASDAQ	CHKP	Fri, May 26, 2023	123.27	124.80	123.27	123.86
6773	NASDAQ	CHKP	Thu, May 25, 2023	124.46	124.59	122.90	123.04
6772	NASDAQ	CHKP	Wed, May 24, 2023	122.05	124.60	122.05	123.64
6771	NASDAQ	CHKP	Tue, May 23, 2023	122.08	123.25	121.53	122.01
6770	NASDAQ	CHKP	Mon, May 22, 2023	121.41	122.93	121.14	122.62
6769	NASDAQ	CHKP	Fri, May 19, 2023	119.78	121.70	119.54	121.42
6768	NASDAQ	CHKP	Thu, May 18, 2023	119.36	119.72	118.22	119.14
6767	NASDAQ	CHKP	Wed, May 17, 2023	120.06	120.15	118.63	119.34
6766	NASDAQ	CHKP	Tue, May 16, 2023	119.15	120.74	119.13	119.99
6765	NASDAQ	CHKP	Mon, May 15, 2023	120.01	120.23	119.45	120.07
6764	NASDAQ	CHKP	Fri, May 12, 2023	120.84	121.25	120.07	120.17
6763	NASDAQ	CHKP	Thu, May 11, 2023	120.94	121.40	120.10	120.89
6762	NASDAQ	CHKP	Wed, May 10, 2023	121.86	122.55	120.59	120.89
6761	NASDAQ	CHKP	Tue, May 9, 2023	122.08	123.37	121.05	121.51
6760	NASDAQ	CHKP	Mon, May 8, 2023	121.51	122.53	121.00	122.45
6759	NASDAQ	CHKP	Fri, May 5, 2023	118.58	121.61	118.58	120.96
6758	NASDAQ	CHKP	Thu, May 4, 2023	119.75	120.79	118.30	118.46
6757	NASDAQ	CHKP	Wed, May 3, 2023	120.75	121.23	119.04	119.66
6756	NASDAQ	CHKP	Tue, May 2, 2023	117.67	121.98	117.18	120.75
6755	NASDAQ	CHKP	Mon, May 1, 2023	121.00	122.81	118.05	118.52
6754	NASDAQ	CHKP	Fri, Apr 28, 2023	127.20	128.68	125.83	127.36
6753	NASDAQ	CHKP	Thu, Apr 27, 2023	126.17	128.19	125.98	128.07
6752	NASDAQ	CHKP	Wed, Apr 26, 2023	126.28	127.90	125.64	125.98
6751	NASDAQ	CHKP	Tue, Apr 25, 2023	128.29	128.66	126.03	126.07
6750	NASDAQ	CHKP	Mon, Apr 24, 2023	131.82	132.13	129.79	130.96
6749	NASDAQ	CHKP	Fri, Apr 21, 2023	130.65	131.96	130.08	131.83
6748	NASDAQ	CHKP	Thu, Apr 20, 2023	131.23	131.67	130.40	130.68
6747	NASDAQ	CHKP	Wed, Apr 19, 2023	132.40	133.23	131.38	131.63
6746	NASDAQ	CHKP	Tue, Apr 18, 2023	132.81	133.39	132.37	132.67
6745	NASDAQ	CHKP	Mon, Apr 17, 2023	133.83	134.64	132.36	132.82
6744	NASDAQ	CHKP	Fri, Apr 14, 2023	130.60	134.19	130.60	132.41
6743	NASDAQ	CHKP	Thu, Apr 13, 2023	133.88	134.62	133.40	134.46
6742	NASDAQ	CHKP	Wed, Apr 12, 2023	132.00	135.93	131.60	132.82
6741	NASDAQ	CHKP	Tue, Apr 11, 2023	130.09	131.75	129.84	130.80
6740	NASDAQ	CHKP	Mon, Apr 10, 2023	130.64	131.33	129.91	130.76
6739	NASDAQ	CHKP	Thu, Apr 6, 2023	131.00	132.26	130.68	131.83
6738	NASDAQ	CHKP	Wed, Apr 5, 2023	132.80	133.33	131.18	131.39
6737	NASDAQ	CHKP	Tue, Apr 4, 2023	131.75	134.75	131.42	132.62
6736	NASDAQ	CHKP	Mon, Apr 3, 2023	129.34	130.78	129.34	130.72
6735	NASDAQ	CHKP	Fri, Mar 31, 2023	128.27	130.30	127.10	130.00
6734	NASDAQ	CHKP	Thu, Mar 30, 2023	128.06	128.06	126.51	127.63
6733	NASDAQ	CHKP	Wed, Mar 29, 2023	126.80	128.12	126.60	127.68
6732	NASDAQ	CHKP	Tue, Mar 28, 2023	128.41	128.48	126.13	126.79
6731	NASDAQ	CHKP	Mon, Mar 27, 2023	128.24	129.24	128.19	128.77
6730	NASDAQ	CHKP	Fri, Mar 24, 2023	127.91	128.84	127.55	128.40
6729	NASDAQ	CHKP	Thu, Mar 23, 2023	126.80	129.39	126.80	128.03
6728	NASDAQ	CHKP	Wed, Mar 22, 2023	129.99	130.28	126.14	126.23
6727	NASDAQ	CHKP	Tue, Mar 21, 2023	130.95	131.27	128.60	129.52
6726	NASDAQ	CHKP	Mon, Mar 20, 2023	127.95	131.23	127.95	131.01
6725	NASDAQ	CHKP	Fri, Mar 17, 2023	129.24	129.73	127.87	129.17
6724	NASDAQ	CHKP	Thu, Mar 16, 2023	125.43	128.95	125.24	128.81
6723	NASDAQ	CHKP	Wed, Mar 15, 2023	125.89	126.47	123.99	125.42
6722	NASDAQ	CHKP	Tue, Mar 14, 2023	124.80	126.84	124.14	126.79
6721	NASDAQ	CHKP	Mon, Mar 13, 2023	124.82	125.83	123.61	123.78
6720	NASDAQ	CHKP	Fri, Mar 10, 2023	124.61	127.03	124.56	125.03
6719	NASDAQ	CHKP	Thu, Mar 9, 2023	125.86	126.59	125.14	125.35
6718	NASDAQ	CHKP	Wed, Mar 8, 2023	127.14	127.17	125.29	126.20
6717	NASDAQ	CHKP	Tue, Mar 7, 2023	126.63	127.16	125.73	126.76
6716	NASDAQ	CHKP	Mon, Mar 6, 2023	127.00	128.42	126.41	126.59
6715	NASDAQ	CHKP	Fri, Mar 3, 2023	126.15	126.81	124.75	126.58
6714	NASDAQ	CHKP	Thu, Mar 2, 2023	123.83	126.00	123.83	125.99
6713	NASDAQ	CHKP	Wed, Mar 1, 2023	123.72	125.04	123.45	123.78
6712	NASDAQ	CHKP	Tue, Feb 28, 2023	123.69	124.84	123.39	123.72
6711	NASDAQ	CHKP	Mon, Feb 27, 2023	124.40	125.19	123.69	124.44
6710	NASDAQ	CHKP	Fri, Feb 24, 2023	123.92	125.39	123.72	124.20
6709	NASDAQ	CHKP	Thu, Feb 23, 2023	125.86	127.04	124.90	125.51
6708	NASDAQ	CHKP	Wed, Feb 22, 2023	126.32	126.74	124.92	125.66
6707	NASDAQ	CHKP	Tue, Feb 21, 2023	123.53	125.71	123.53	125.37
6706	NASDAQ	CHKP	Fri, Feb 17, 2023	123.15	125.84	123.05	124.96
6705	NASDAQ	CHKP	Thu, Feb 16, 2023	125.19	125.79	123.25	123.98
6704	NASDAQ	CHKP	Wed, Feb 15, 2023	125.05	127.59	123.52	127.58
6703	NASDAQ	CHKP	Tue, Feb 14, 2023	128.00	128.32	124.89	125.97
6702	NASDAQ	CHKP	Mon, Feb 13, 2023	124.00	128.36	123.46	128.26
6701	NASDAQ	CHKP	Fri, Feb 10, 2023	127.07	127.79	126.53	127.16
6700	NASDAQ	CHKP	Thu, Feb 9, 2023	128.02	130.08	127.23	127.29
6699	NASDAQ	CHKP	Wed, Feb 8, 2023	129.58	129.87	127.04	127.52
6698	NASDAQ	CHKP	Tue, Feb 7, 2023	125.79	128.38	125.33	127.95
6697	NASDAQ	CHKP	Mon, Feb 6, 2023	127.89	128.07	125.28	125.51
6696	NASDAQ	CHKP	Fri, Feb 3, 2023	128.20	129.83	127.96	128.46
6695	NASDAQ	CHKP	Thu, Feb 2, 2023	130.03	130.08	126.57	128.95
6694	NASDAQ	CHKP	Wed, Feb 1, 2023	126.36	130.31	125.91	129.56
6693	NASDAQ	CHKP	Tue, Jan 31, 2023	126.92	127.30	126.08	127.20
6692	NASDAQ	CHKP	Mon, Jan 30, 2023	129.03	129.03	126.10	126.29
6691	NASDAQ	CHKP	Fri, Jan 27, 2023	128.40	129.76	127.77	129.03
6690	NASDAQ	CHKP	Thu, Jan 26, 2023	128.61	129.51	126.92	129.43
6689	NASDAQ	CHKP	Wed, Jan 25, 2023	127.32	129.22	126.62	128.44
6688	NASDAQ	CHKP	Tue, Jan 24, 2023	128.81	130.25	127.57	128.10
6687	NASDAQ	CHKP	Mon, Jan 23, 2023	130.73	132.08	128.41	129.03
6686	NASDAQ	CHKP	Fri, Jan 20, 2023	132.20	133.01	131.36	131.72
6685	NASDAQ	CHKP	Thu, Jan 19, 2023	132.07	133.38	131.73	131.84
6684	NASDAQ	CHKP	Wed, Jan 18, 2023	131.22	132.85	130.40	131.93
6683	NASDAQ	CHKP	Tue, Jan 17, 2023	129.45	131.04	128.90	130.03
6682	NASDAQ	CHKP	Fri, Jan 13, 2023	124.99	129.22	124.75	128.99
6681	NASDAQ	CHKP	Thu, Jan 12, 2023	124.95	126.33	123.97	126.04
6680	NASDAQ	CHKP	Wed, Jan 11, 2023	124.00	125.42	123.47	124.92
6679	NASDAQ	CHKP	Tue, Jan 10, 2023	125.85	126.93	124.23	124.64
6678	NASDAQ	CHKP	Mon, Jan 9, 2023	128.57	129.81	125.56	125.86
6677	NASDAQ	CHKP	Fri, Jan 6, 2023	126.77	129.18	126.35	128.20
6676	NASDAQ	CHKP	Thu, Jan 5, 2023	129.20	129.98	125.75	126.77
6675	NASDAQ	CHKP	Wed, Jan 4, 2023	127.54	128.79	126.26	127.20
6674	NASDAQ	CHKP	Tue, Jan 3, 2023	126.70	128.34	126.27	126.83
6673	NASDAQ	CHKP	Fri, Dec 30, 2022	125.26	126.39	124.48	126.16
6672	NASDAQ	CHKP	Thu, Dec 29, 2022	125.08	126.39	124.86	126.10
6671	NASDAQ	CHKP	Wed, Dec 28, 2022	125.27	126.53	124.79	124.91
6670	NASDAQ	CHKP	Tue, Dec 27, 2022	126.31	127.36	125.86	126.23
6669	NASDAQ	CHKP	Fri, Dec 23, 2022	126.28	127.39	126.05	126.97
6668	NASDAQ	CHKP	Thu, Dec 22, 2022	126.76	127.36	125.51	126.46
6667	NASDAQ	CHKP	Wed, Dec 21, 2022	128.73	128.82	127.01	127.60
6666	NASDAQ	CHKP	Tue, Dec 20, 2022	126.80	128.31	126.58	128.03
6665	NASDAQ	CHKP	Mon, Dec 19, 2022	128.83	129.58	127.19	127.48
6664	NASDAQ	CHKP	Fri, Dec 16, 2022	129.00	130.52	128.53	129.05
6663	NASDAQ	CHKP	Thu, Dec 15, 2022	131.84	132.16	128.16	129.92
6662	NASDAQ	CHKP	Wed, Dec 14, 2022	134.00	134.65	132.57	133.12
6661	NASDAQ	CHKP	Tue, Dec 13, 2022	135.00	135.78	132.03	133.64
6660	NASDAQ	CHKP	Mon, Dec 12, 2022	130.96	132.63	130.96	132.40
6659	NASDAQ	CHKP	Fri, Dec 9, 2022	131.12	132.22	130.05	131.53
6658	NASDAQ	CHKP	Thu, Dec 8, 2022	131.96	132.17	130.57	131.27
6657	NASDAQ	CHKP	Wed, Dec 7, 2022	132.00	133.07	131.19	131.52
6656	NASDAQ	CHKP	Tue, Dec 6, 2022	131.26	131.89	130.30	131.51
6655	NASDAQ	CHKP	Mon, Dec 5, 2022	133.06	134.09	131.40	131.66
6654	NASDAQ	CHKP	Fri, Dec 2, 2022	132.83	134.24	132.41	133.48
6653	NASDAQ	CHKP	Thu, Dec 1, 2022	133.00	134.98	132.77	134.50
6652	NASDAQ	CHKP	Wed, Nov 30, 2022	130.33	133.17	128.80	132.83
6651	NASDAQ	CHKP	Tue, Nov 29, 2022	131.56	131.90	130.38	131.03
6650	NASDAQ	CHKP	Mon, Nov 28, 2022	131.63	132.38	130.35	130.85
6649	NASDAQ	CHKP	Fri, Nov 25, 2022	130.84	132.72	130.31	132.41
6648	NASDAQ	CHKP	Wed, Nov 23, 2022	131.85	133.04	131.34	131.48
6647	NASDAQ	CHKP	Tue, Nov 22, 2022	129.96	131.58	129.08	131.55
6646	NASDAQ	CHKP	Mon, Nov 21, 2022	128.62	130.08	128.30	129.52
6645	NASDAQ	CHKP	Fri, Nov 18, 2022	129.43	130.19	128.25	129.29
6644	NASDAQ	CHKP	Thu, Nov 17, 2022	126.93	128.80	126.70	127.98
6643	NASDAQ	CHKP	Wed, Nov 16, 2022	128.78	129.30	127.70	127.84
6642	NASDAQ	CHKP	Tue, Nov 15, 2022	129.57	130.03	128.03	129.05
6641	NASDAQ	CHKP	Mon, Nov 14, 2022	131.00	131.46	127.47	127.90
6640	NASDAQ	CHKP	Fri, Nov 11, 2022	130.22	131.60	129.04	131.59
6639	NASDAQ	CHKP	Thu, Nov 10, 2022	131.07	131.34	129.01	130.73
6638	NASDAQ	CHKP	Wed, Nov 9, 2022	127.17	128.87	127.04	127.43
6637	NASDAQ	CHKP	Tue, Nov 8, 2022	127.19	130.18	126.33	127.94
6636	NASDAQ	CHKP	Mon, Nov 7, 2022	125.44	128.04	124.68	127.00
6635	NASDAQ	CHKP	Fri, Nov 4, 2022	125.46	127.10	123.85	125.60
6634	NASDAQ	CHKP	Thu, Nov 3, 2022	124.90	125.88	123.57	124.84
6633	NASDAQ	CHKP	Wed, Nov 2, 2022	129.82	129.83	126.03	126.13
6632	NASDAQ	CHKP	Tue, Nov 1, 2022	130.01	130.72	129.33	129.82
6631	NASDAQ	CHKP	Mon, Oct 31, 2022	126.59	129.86	126.01	129.23
6630	NASDAQ	CHKP	Fri, Oct 28, 2022	126.20	128.63	125.88	127.83
6629	NASDAQ	CHKP	Thu, Oct 27, 2022	117.40	127.99	117.40	127.29
6628	NASDAQ	CHKP	Wed, Oct 26, 2022	115.67	118.25	115.53	116.49
6627	NASDAQ	CHKP	Tue, Oct 25, 2022	115.40	117.05	115.40	116.73
6626	NASDAQ	CHKP	Mon, Oct 24, 2022	114.03	115.13	112.40	114.69
6625	NASDAQ	CHKP	Fri, Oct 21, 2022	112.33	114.63	111.58	114.31
6624	NASDAQ	CHKP	Thu, Oct 20, 2022	111.89	114.22	111.75	112.33
6623	NASDAQ	CHKP	Wed, Oct 19, 2022	112.90	114.05	111.60	111.85
6622	NASDAQ	CHKP	Tue, Oct 18, 2022	113.95	115.77	113.14	114.42
6621	NASDAQ	CHKP	Mon, Oct 17, 2022	113.75	114.45	112.24	112.39
6620	NASDAQ	CHKP	Fri, Oct 14, 2022	114.48	114.92	111.46	111.85
6619	NASDAQ	CHKP	Thu, Oct 13, 2022	107.77	114.58	107.54	113.86
6618	NASDAQ	CHKP	Wed, Oct 12, 2022	109.20	110.79	108.80	110.00
6617	NASDAQ	CHKP	Tue, Oct 11, 2022	109.81	111.11	109.17	109.32
6616	NASDAQ	CHKP	Mon, Oct 10, 2022	111.12	111.41	109.08	109.67
6615	NASDAQ	CHKP	Fri, Oct 7, 2022	112.09	112.95	110.61	110.69
6614	NASDAQ	CHKP	Thu, Oct 6, 2022	113.92	116.41	113.34	113.75
6613	NASDAQ	CHKP	Wed, Oct 5, 2022	117.16	117.46	112.28	114.00
6612	NASDAQ	CHKP	Tue, Oct 4, 2022	117.52	118.80	116.51	118.19
6611	NASDAQ	CHKP	Mon, Oct 3, 2022	112.22	116.86	112.21	115.92
6610	NASDAQ	CHKP	Fri, Sep 30, 2022	112.64	114.25	111.94	112.02
6609	NASDAQ	CHKP	Thu, Sep 29, 2022	112.18	112.96	111.23	112.88
6608	NASDAQ	CHKP	Wed, Sep 28, 2022	111.29	113.51	110.94	113.01
6607	NASDAQ	CHKP	Tue, Sep 27, 2022	113.17	113.44	110.26	111.12
6606	NASDAQ	CHKP	Mon, Sep 26, 2022	111.35	113.04	111.06	112.07
6605	NASDAQ	CHKP	Fri, Sep 23, 2022	111.78	112.58	110.90	111.40
6604	NASDAQ	CHKP	Thu, Sep 22, 2022	114.37	114.63	111.71	112.37
6603	NASDAQ	CHKP	Wed, Sep 21, 2022	116.72	117.45	114.45	114.57
6602	NASDAQ	CHKP	Tue, Sep 20, 2022	117.65	117.74	115.88	116.08
6601	NASDAQ	CHKP	Mon, Sep 19, 2022	116.48	118.26	115.12	118.15
6600	NASDAQ	CHKP	Fri, Sep 16, 2022	118.76	119.21	116.67	117.25
6599	NASDAQ	CHKP	Thu, Sep 15, 2022	118.83	119.54	117.45	119.50
6598	NASDAQ	CHKP	Wed, Sep 14, 2022	121.56	122.30	118.76	119.88
6597	NASDAQ	CHKP	Tue, Sep 13, 2022	121.54	123.08	120.99	121.49
6596	NASDAQ	CHKP	Mon, Sep 12, 2022	122.00	123.84	121.98	123.62
6595	NASDAQ	CHKP	Fri, Sep 9, 2022	120.32	121.89	119.84	121.67
6594	NASDAQ	CHKP	Thu, Sep 8, 2022	119.60	120.69	118.87	119.94
6593	NASDAQ	CHKP	Wed, Sep 7, 2022	118.11	120.30	117.56	119.85
6592	NASDAQ	CHKP	Tue, Sep 6, 2022	117.58	118.57	116.63	118.14
6591	NASDAQ	CHKP	Fri, Sep 2, 2022	120.18	120.51	117.19	117.61
6590	NASDAQ	CHKP	Thu, Sep 1, 2022	119.67	121.08	117.45	119.62
6589	NASDAQ	CHKP	Wed, Aug 31, 2022	123.42	124.32	120.23	120.24
6588	NASDAQ	CHKP	Tue, Aug 30, 2022	122.73	123.00	121.69	122.12
6587	NASDAQ	CHKP	Mon, Aug 29, 2022	120.36	122.76	120.06	121.93
6586	NASDAQ	CHKP	Fri, Aug 26, 2022	123.29	123.93	121.63	121.68
6585	NASDAQ	CHKP	Thu, Aug 25, 2022	122.60	123.12	121.83	122.68
6584	NASDAQ	CHKP	Wed, Aug 24, 2022	122.61	123.43	121.85	122.28
6583	NASDAQ	CHKP	Tue, Aug 23, 2022	122.06	123.19	121.66	121.94
6582	NASDAQ	CHKP	Mon, Aug 22, 2022	122.44	123.02	121.47	121.71
6581	NASDAQ	CHKP	Fri, Aug 19, 2022	124.20	124.20	122.87	123.79
6580	NASDAQ	CHKP	Thu, Aug 18, 2022	123.37	125.83	123.00	124.63
6579	NASDAQ	CHKP	Wed, Aug 17, 2022	125.05	125.67	123.26	123.37
6578	NASDAQ	CHKP	Tue, Aug 16, 2022	122.40	126.01	122.23	125.80
6577	NASDAQ	CHKP	Mon, Aug 15, 2022	122.48	123.62	122.20	122.61
6576	NASDAQ	CHKP	Fri, Aug 12, 2022	121.28	123.03	121.18	122.86
6575	NASDAQ	CHKP	Thu, Aug 11, 2022	123.00	123.27	120.46	120.85
6574	NASDAQ	CHKP	Wed, Aug 10, 2022	120.06	122.60	119.84	122.50
6573	NASDAQ	CHKP	Tue, Aug 9, 2022	120.32	120.92	118.70	119.00
6572	NASDAQ	CHKP	Mon, Aug 8, 2022	119.31	120.47	118.56	120.30
6571	NASDAQ	CHKP	Fri, Aug 5, 2022	117.94	119.40	117.37	119.31
6570	NASDAQ	CHKP	Thu, Aug 4, 2022	117.93	118.87	116.44	118.83
6569	NASDAQ	CHKP	Wed, Aug 3, 2022	118.83	119.18	117.49	117.93
6568	NASDAQ	CHKP	Tue, Aug 2, 2022	118.49	119.95	117.98	118.39
6567	NASDAQ	CHKP	Mon, Aug 1, 2022	119.14	120.37	117.09	119.03
6566	NASDAQ	CHKP	Fri, Jul 29, 2022	125.54	126.19	123.93	124.60
6565	NASDAQ	CHKP	Thu, Jul 28, 2022	125.68	127.32	125.16	126.18
6564	NASDAQ	CHKP	Wed, Jul 27, 2022	124.00	126.31	124.00	125.64
6563	NASDAQ	CHKP	Tue, Jul 26, 2022	127.68	129.18	122.87	124.06
6562	NASDAQ	CHKP	Mon, Jul 25, 2022	129.38	129.38	127.23	127.68
6561	NASDAQ	CHKP	Fri, Jul 22, 2022	128.87	129.49	128.52	128.85
6560	NASDAQ	CHKP	Thu, Jul 21, 2022	126.74	129.29	126.58	129.15
6559	NASDAQ	CHKP	Wed, Jul 20, 2022	126.86	127.97	125.26	127.33
6558	NASDAQ	CHKP	Tue, Jul 19, 2022	122.21	123.98	121.95	123.75
6557	NASDAQ	CHKP	Mon, Jul 18, 2022	123.04	123.41	121.09	121.15
6556	NASDAQ	CHKP	Fri, Jul 15, 2022	121.97	123.33	121.95	122.72
6555	NASDAQ	CHKP	Thu, Jul 14, 2022	122.48	122.59	120.13	121.56
6554	NASDAQ	CHKP	Wed, Jul 13, 2022	120.21	123.66	120.11	122.82
6553	NASDAQ	CHKP	Tue, Jul 12, 2022	126.68	127.26	121.86	122.63
6552	NASDAQ	CHKP	Mon, Jul 11, 2022	126.05	126.56	125.35	125.64
6551	NASDAQ	CHKP	Fri, Jul 8, 2022	124.62	127.45	124.47	127.16
6550	NASDAQ	CHKP	Thu, Jul 7, 2022	123.77	125.12	123.39	124.99
6549	NASDAQ	CHKP	Wed, Jul 6, 2022	123.09	125.16	121.51	124.18
6548	NASDAQ	CHKP	Tue, Jul 5, 2022	122.52	123.40	120.79	123.12
6547	NASDAQ	CHKP	Fri, Jul 1, 2022	121.52	124.10	121.36	123.83
6546	NASDAQ	CHKP	Thu, Jun 30, 2022	120.50	122.71	120.22	121.78
6545	NASDAQ	CHKP	Wed, Jun 29, 2022	121.66	121.66	120.44	121.21
6544	NASDAQ	CHKP	Tue, Jun 28, 2022	124.37	124.94	121.00	121.70
6543	NASDAQ	CHKP	Mon, Jun 27, 2022	123.69	125.15	121.78	123.91
6542	NASDAQ	CHKP	Fri, Jun 24, 2022	119.92	124.14	118.61	124.10
6541	NASDAQ	CHKP	Thu, Jun 23, 2022	119.20	119.20	117.46	118.54
6540	NASDAQ	CHKP	Wed, Jun 22, 2022	119.32	120.59	118.03	118.59
6539	NASDAQ	CHKP	Tue, Jun 21, 2022	120.54	122.07	119.53	120.18
6538	NASDAQ	CHKP	Fri, Jun 17, 2022	118.58	120.55	118.15	119.42
6537	NASDAQ	CHKP	Thu, Jun 16, 2022	119.46	120.20	117.48	117.60
6536	NASDAQ	CHKP	Wed, Jun 15, 2022	121.47	122.89	119.92	121.14
6535	NASDAQ	CHKP	Tue, Jun 14, 2022	121.14	123.22	120.61	121.45
6534	NASDAQ	CHKP	Mon, Jun 13, 2022	120.16	120.99	117.44	120.62
6533	NASDAQ	CHKP	Fri, Jun 10, 2022	124.59	125.45	123.75	123.79
6532	NASDAQ	CHKP	Thu, Jun 9, 2022	127.81	128.30	125.53	125.55
6531	NASDAQ	CHKP	Wed, Jun 8, 2022	128.38	129.71	127.70	128.05
6530	NASDAQ	CHKP	Tue, Jun 7, 2022	128.27	130.10	128.27	129.00
6529	NASDAQ	CHKP	Mon, Jun 6, 2022	130.30	130.70	128.60	129.18
6528	NASDAQ	CHKP	Fri, Jun 3, 2022	128.80	129.93	127.68	129.76
6527	NASDAQ	CHKP	Thu, Jun 2, 2022	126.57	129.77	126.42	129.33
6526	NASDAQ	CHKP	Wed, Jun 1, 2022	125.21	128.05	124.48	126.35
6525	NASDAQ	CHKP	Tue, May 31, 2022	125.47	126.00	123.80	125.08
6524	NASDAQ	CHKP	Fri, May 27, 2022	124.65	126.25	124.65	126.18
6523	NASDAQ	CHKP	Thu, May 26, 2022	122.25	124.87	122.25	124.23
6522	NASDAQ	CHKP	Wed, May 25, 2022	123.26	123.87	122.23	123.29
6521	NASDAQ	CHKP	Tue, May 24, 2022	123.62	124.66	122.03	123.49
6520	NASDAQ	CHKP	Mon, May 23, 2022	121.66	124.16	121.65	124.12
6519	NASDAQ	CHKP	Fri, May 20, 2022	122.26	123.89	119.83	122.03
6518	NASDAQ	CHKP	Thu, May 19, 2022	121.33	122.09	120.16	120.61
6517	NASDAQ	CHKP	Wed, May 18, 2022	123.62	124.92	121.05	121.54
6516	NASDAQ	CHKP	Tue, May 17, 2022	125.78	125.99	123.44	124.01
6515	NASDAQ	CHKP	Mon, May 16, 2022	122.66	123.70	121.07	122.49
6514	NASDAQ	CHKP	Fri, May 13, 2022	121.88	122.61	120.39	122.20
6513	NASDAQ	CHKP	Thu, May 12, 2022	121.04	122.53	118.52	120.61
6512	NASDAQ	CHKP	Wed, May 11, 2022	119.54	123.46	118.73	122.28
6511	NASDAQ	CHKP	Tue, May 10, 2022	121.15	121.89	119.39	120.48
6510	NASDAQ	CHKP	Mon, May 9, 2022	118.18	120.03	117.60	119.29
6509	NASDAQ	CHKP	Fri, May 6, 2022	122.50	122.92	119.94	120.19
6508	NASDAQ	CHKP	Thu, May 5, 2022	126.18	126.19	122.04	122.94
6507	NASDAQ	CHKP	Wed, May 4, 2022	127.65	127.86	123.72	126.92
6506	NASDAQ	CHKP	Tue, May 3, 2022	128.35	128.84	127.07	127.74
6505	NASDAQ	CHKP	Mon, May 2, 2022	125.81	128.85	125.48	128.54
6504	NASDAQ	CHKP	Fri, Apr 29, 2022	128.11	128.73	125.47	126.29
6503	NASDAQ	CHKP	Thu, Apr 28, 2022	126.42	129.98	125.92	128.83
6502	NASDAQ	CHKP	Wed, Apr 27, 2022	127.52	132.14	126.39	126.90
6501	NASDAQ	CHKP	Tue, Apr 26, 2022	137.47	138.23	135.46	135.51
6500	NASDAQ	CHKP	Mon, Apr 25, 2022	137.04	138.97	135.24	138.86
6499	NASDAQ	CHKP	Fri, Apr 22, 2022	139.75	140.53	137.08	137.27
6498	NASDAQ	CHKP	Thu, Apr 21, 2022	143.41	144.46	140.01	140.56
6497	NASDAQ	CHKP	Wed, Apr 20, 2022	144.80	145.46	143.28	143.41
6496	NASDAQ	CHKP	Tue, Apr 19, 2022	141.05	144.76	141.00	144.28
6495	NASDAQ	CHKP	Mon, Apr 18, 2022	143.51	143.51	140.50	142.08
6494	NASDAQ	CHKP	Thu, Apr 14, 2022	143.17	144.51	142.37	142.78
6493	NASDAQ	CHKP	Wed, Apr 13, 2022	140.37	142.79	139.84	142.73
6492	NASDAQ	CHKP	Tue, Apr 12, 2022	142.84	143.90	140.55	140.86
6491	NASDAQ	CHKP	Mon, Apr 11, 2022	141.32	142.01	139.13	140.39
6490	NASDAQ	CHKP	Fri, Apr 8, 2022	144.75	145.55	141.66	142.82
6489	NASDAQ	CHKP	Thu, Apr 7, 2022	138.70	144.94	138.70	144.08
6488	NASDAQ	CHKP	Wed, Apr 6, 2022	140.89	141.99	138.24	139.38
6487	NASDAQ	CHKP	Tue, Apr 5, 2022	141.08	143.38	140.49	142.40
6486	NASDAQ	CHKP	Mon, Apr 4, 2022	139.13	141.42	138.51	141.16
6485	NASDAQ	CHKP	Fri, Apr 1, 2022	139.73	141.65	138.64	139.23
6484	NASDAQ	CHKP	Thu, Mar 31, 2022	137.53	140.79	137.52	138.26
6483	NASDAQ	CHKP	Wed, Mar 30, 2022	138.10	140.00	137.60	138.26
6482	NASDAQ	CHKP	Tue, Mar 29, 2022	139.47	139.60	136.42	139.23
6481	NASDAQ	CHKP	Mon, Mar 28, 2022	140.95	142.24	138.03	138.37
6480	NASDAQ	CHKP	Fri, Mar 25, 2022	139.75	142.52	139.00	142.37
6479	NASDAQ	CHKP	Thu, Mar 24, 2022	139.78	140.14	137.95	139.29
6478	NASDAQ	CHKP	Wed, Mar 23, 2022	138.64	139.39	136.73	138.74
6477	NASDAQ	CHKP	Tue, Mar 22, 2022	136.95	140.24	136.58	139.07
6476	NASDAQ	CHKP	Mon, Mar 21, 2022	136.72	138.50	134.16	136.74
6475	NASDAQ	CHKP	Fri, Mar 18, 2022	137.64	141.04	136.48	139.87
6474	NASDAQ	CHKP	Thu, Mar 17, 2022	136.05	138.76	134.30	138.52
6473	NASDAQ	CHKP	Wed, Mar 16, 2022	136.89	138.72	133.59	136.89
6472	NASDAQ	CHKP	Tue, Mar 15, 2022	134.48	135.64	132.88	135.45
6471	NASDAQ	CHKP	Mon, Mar 14, 2022	132.41	136.11	132.38	134.48
6470	NASDAQ	CHKP	Fri, Mar 11, 2022	142.39	142.54	133.78	134.16
6469	NASDAQ	CHKP	Thu, Mar 10, 2022	139.27	142.05	137.85	141.93
6468	NASDAQ	CHKP	Wed, Mar 9, 2022	135.91	139.85	134.71	138.45
6467	NASDAQ	CHKP	Tue, Mar 8, 2022	137.67	141.17	135.45	136.07
6466	NASDAQ	CHKP	Mon, Mar 7, 2022	143.71	145.35	139.46	139.70
6465	NASDAQ	CHKP	Fri, Mar 4, 2022	144.37	145.98	143.11	145.96
6464	NASDAQ	CHKP	Thu, Mar 3, 2022	149.62	149.62	143.29	143.61
6463	NASDAQ	CHKP	Wed, Mar 2, 2022	144.74	149.61	143.35	148.98
6462	NASDAQ	CHKP	Tue, Mar 1, 2022	144.16	147.08	142.78	143.90
6461	NASDAQ	CHKP	Mon, Feb 28, 2022	140.22	145.79	140.22	144.88
6460	NASDAQ	CHKP	Fri, Feb 25, 2022	137.17	141.80	137.08	140.83
6459	NASDAQ	CHKP	Thu, Feb 24, 2022	127.00	138.45	126.80	138.21
6458	NASDAQ	CHKP	Wed, Feb 23, 2022	133.84	134.84	130.37	130.46
6457	NASDAQ	CHKP	Tue, Feb 22, 2022	129.47	135.35	127.84	133.69
6456	NASDAQ	CHKP	Fri, Feb 18, 2022	132.77	133.59	130.73	130.79
6455	NASDAQ	CHKP	Thu, Feb 17, 2022	133.03	133.87	131.87	132.43
6454	NASDAQ	CHKP	Wed, Feb 16, 2022	131.15	132.65	130.75	132.55
6453	NASDAQ	CHKP	Tue, Feb 15, 2022	129.80	132.12	129.34	131.75
6452	NASDAQ	CHKP	Mon, Feb 14, 2022	127.90	129.69	127.67	129.68
6451	NASDAQ	CHKP	Fri, Feb 11, 2022	127.62	128.79	126.57	128.02
6450	NASDAQ	CHKP	Thu, Feb 10, 2022	127.33	128.91	126.67	127.24
6449	NASDAQ	CHKP	Wed, Feb 9, 2022	126.95	128.40	125.48	128.29
6448	NASDAQ	CHKP	Tue, Feb 8, 2022	125.97	127.07	125.01	126.50
6447	NASDAQ	CHKP	Mon, Feb 7, 2022	128.66	128.66	125.69	126.02
6446	NASDAQ	CHKP	Fri, Feb 4, 2022	125.43	129.10	125.33	128.26
6445	NASDAQ	CHKP	Thu, Feb 3, 2022	122.68	131.48	122.27	126.68
6444	NASDAQ	CHKP	Wed, Feb 2, 2022	121.47	124.23	121.34	123.67
6443	NASDAQ	CHKP	Tue, Feb 1, 2022	121.20	121.98	119.60	121.07
6442	NASDAQ	CHKP	Mon, Jan 31, 2022	119.07	121.51	119.01	121.01
6441	NASDAQ	CHKP	Fri, Jan 28, 2022	117.32	119.38	116.61	119.31
6440	NASDAQ	CHKP	Thu, Jan 27, 2022	117.69	119.25	117.00	117.44
6439	NASDAQ	CHKP	Wed, Jan 26, 2022	119.72	120.38	116.12	117.12
6438	NASDAQ	CHKP	Tue, Jan 25, 2022	123.03	123.06	118.58	119.21
6437	NASDAQ	CHKP	Mon, Jan 24, 2022	122.63	124.56	120.07	124.24
6436	NASDAQ	CHKP	Fri, Jan 21, 2022	125.04	126.69	124.17	125.07
6435	NASDAQ	CHKP	Thu, Jan 20, 2022	127.20	128.44	124.34	124.66
6434	NASDAQ	CHKP	Wed, Jan 19, 2022	124.99	128.12	123.00	124.88
6433	NASDAQ	CHKP	Tue, Jan 18, 2022	123.96	126.31	123.12	125.41
6432	NASDAQ	CHKP	Fri, Jan 14, 2022	122.22	128.04	121.50	126.14
6431	NASDAQ	CHKP	Thu, Jan 13, 2022	120.39	121.32	119.15	119.37
6430	NASDAQ	CHKP	Wed, Jan 12, 2022	120.38	120.92	119.77	120.39
6429	NASDAQ	CHKP	Tue, Jan 11, 2022	120.83	121.11	119.37	120.00
6428	NASDAQ	CHKP	Mon, Jan 10, 2022	118.47	121.22	117.09	121.11
6427	NASDAQ	CHKP	Fri, Jan 7, 2022	115.65	119.93	115.24	119.50
6426	NASDAQ	CHKP	Thu, Jan 6, 2022	113.00	115.80	112.63	115.05
6425	NASDAQ	CHKP	Wed, Jan 5, 2022	114.58	115.45	113.23	113.24
6424	NASDAQ	CHKP	Tue, Jan 4, 2022	116.99	118.25	115.05	115.73
6423	NASDAQ	CHKP	Mon, Jan 3, 2022	115.95	116.82	114.22	116.39
6422	NASDAQ	CHKP	Fri, Dec 31, 2021	116.52	117.27	116.00	116.56
6421	NASDAQ	CHKP	Thu, Dec 30, 2021	119.00	119.10	116.46	116.52
6420	NASDAQ	CHKP	Wed, Dec 29, 2021	117.62	118.85	117.40	118.61
6419	NASDAQ	CHKP	Tue, Dec 28, 2021	116.25	117.78	115.64	117.68
6418	NASDAQ	CHKP	Mon, Dec 27, 2021	114.77	116.33	114.68	116.25
6417	NASDAQ	CHKP	Thu, Dec 23, 2021	114.93	115.68	114.63	114.86
6416	NASDAQ	CHKP	Wed, Dec 22, 2021	114.08	115.30	113.95	114.99
6415	NASDAQ	CHKP	Tue, Dec 21, 2021	113.13	114.17	112.47	113.70
6414	NASDAQ	CHKP	Mon, Dec 20, 2021	113.76	113.76	111.45	112.45
6413	NASDAQ	CHKP	Fri, Dec 17, 2021	114.52	115.85	113.52	114.24
6412	NASDAQ	CHKP	Thu, Dec 16, 2021	113.47	114.92	112.57	114.74
6411	NASDAQ	CHKP	Wed, Dec 15, 2021	111.10	113.49	110.96	113.41
6410	NASDAQ	CHKP	Tue, Dec 14, 2021	111.47	111.95	109.81	111.75
6409	NASDAQ	CHKP	Mon, Dec 13, 2021	110.00	112.62	109.90	112.05
6408	NASDAQ	CHKP	Fri, Dec 10, 2021	111.06	111.67	110.07	110.61
6407	NASDAQ	CHKP	Thu, Dec 9, 2021	110.69	111.29	109.70	110.38
6406	NASDAQ	CHKP	Wed, Dec 8, 2021	110.81	111.73	109.90	110.89
6405	NASDAQ	CHKP	Tue, Dec 7, 2021	113.36	113.36	110.67	110.87
6404	NASDAQ	CHKP	Mon, Dec 6, 2021	109.26	112.70	109.10	112.28
6403	NASDAQ	CHKP	Fri, Dec 3, 2021	111.41	111.62	107.85	109.26
6402	NASDAQ	CHKP	Thu, Dec 2, 2021	110.47	111.86	110.16	111.12
6401	NASDAQ	CHKP	Wed, Dec 1, 2021	112.40	112.88	110.08	110.15
6400	NASDAQ	CHKP	Tue, Nov 30, 2021	111.08	112.50	110.02	111.31
6399	NASDAQ	CHKP	Mon, Nov 29, 2021	111.01	112.20	109.75	111.11
6398	NASDAQ	CHKP	Fri, Nov 26, 2021	112.40	113.21	110.05	110.32
6397	NASDAQ	CHKP	Wed, Nov 24, 2021	111.61	112.27	110.51	111.58
6396	NASDAQ	CHKP	Tue, Nov 23, 2021	112.02	112.44	110.45	111.57
6395	NASDAQ	CHKP	Mon, Nov 22, 2021	114.88	114.88	112.70	112.72
6394	NASDAQ	CHKP	Fri, Nov 19, 2021	115.91	116.71	114.99	115.31
6393	NASDAQ	CHKP	Thu, Nov 18, 2021	114.71	115.74	113.70	115.37
6392	NASDAQ	CHKP	Wed, Nov 17, 2021	116.62	117.36	115.06	115.07
6391	NASDAQ	CHKP	Tue, Nov 16, 2021	116.19	117.12	115.31	116.84
6390	NASDAQ	CHKP	Mon, Nov 15, 2021	118.33	118.33	116.12	116.98
6389	NASDAQ	CHKP	Fri, Nov 12, 2021	118.00	118.58	117.42	118.33
6388	NASDAQ	CHKP	Thu, Nov 11, 2021	116.89	118.83	116.69	117.66
6387	NASDAQ	CHKP	Wed, Nov 10, 2021	118.22	118.75	116.73	117.30
6386	NASDAQ	CHKP	Tue, Nov 9, 2021	117.91	118.99	116.90	118.36
6385	NASDAQ	CHKP	Mon, Nov 8, 2021	116.80	118.24	115.73	118.13
6384	NASDAQ	CHKP	Fri, Nov 5, 2021	116.56	117.70	115.63	116.64
6383	NASDAQ	CHKP	Thu, Nov 4, 2021	116.38	117.49	115.73	115.84
6382	NASDAQ	CHKP	Wed, Nov 3, 2021	117.30	117.41	115.98	116.43
6381	NASDAQ	CHKP	Tue, Nov 2, 2021	116.56	118.65	116.29	117.11
6380	NASDAQ	CHKP	Mon, Nov 1, 2021	118.09	119.72	115.85	116.35
6379	NASDAQ	CHKP	Fri, Oct 29, 2021	121.45	123.84	119.43	119.60
6378	NASDAQ	CHKP	Thu, Oct 28, 2021	119.82	122.92	118.40	118.73
6377	NASDAQ	CHKP	Wed, Oct 27, 2021	120.81	120.98	117.68	118.12
6376	NASDAQ	CHKP	Tue, Oct 26, 2021	122.63	122.94	120.27	120.36
6375	NASDAQ	CHKP	Mon, Oct 25, 2021	123.89	124.36	122.19	122.37
6374	NASDAQ	CHKP	Fri, Oct 22, 2021	123.83	124.26	122.46	123.86
6373	NASDAQ	CHKP	Thu, Oct 21, 2021	122.43	123.97	121.95	123.66
6372	NASDAQ	CHKP	Wed, Oct 20, 2021	122.29	123.33	121.70	122.65
6371	NASDAQ	CHKP	Tue, Oct 19, 2021	120.50	121.84	118.98	121.78
6370	NASDAQ	CHKP	Mon, Oct 18, 2021	120.97	121.55	120.36	120.50
6369	NASDAQ	CHKP	Fri, Oct 15, 2021	121.71	122.88	120.90	121.24
6368	NASDAQ	CHKP	Thu, Oct 14, 2021	121.86	123.47	121.48	122.41
6367	NASDAQ	CHKP	Wed, Oct 13, 2021	120.32	121.70	119.96	120.96
6366	NASDAQ	CHKP	Tue, Oct 12, 2021	119.30	120.92	119.13	119.71
6365	NASDAQ	CHKP	Mon, Oct 11, 2021	116.52	119.50	116.46	118.91
6364	NASDAQ	CHKP	Fri, Oct 8, 2021	117.10	117.82	116.49	116.81
6363	NASDAQ	CHKP	Thu, Oct 7, 2021	114.77	117.70	114.77	116.77
6362	NASDAQ	CHKP	Wed, Oct 6, 2021	113.48	114.81	112.75	114.72
6361	NASDAQ	CHKP	Tue, Oct 5, 2021	113.18	114.51	112.79	113.69
6360	NASDAQ	CHKP	Mon, Oct 4, 2021	113.50	114.56	113.23	113.63
6359	NASDAQ	CHKP	Fri, Oct 1, 2021	113.39	114.65	112.57	113.95
6358	NASDAQ	CHKP	Thu, Sep 30, 2021	114.98	115.53	112.99	113.04
6357	NASDAQ	CHKP	Wed, Sep 29, 2021	115.91	116.79	114.81	114.89
6356	NASDAQ	CHKP	Tue, Sep 28, 2021	115.72	116.46	115.12	115.85
6355	NASDAQ	CHKP	Mon, Sep 27, 2021	117.08	117.59	116.18	116.66
6354	NASDAQ	CHKP	Fri, Sep 24, 2021	115.86	117.66	115.78	117.47
6353	NASDAQ	CHKP	Thu, Sep 23, 2021	114.65	116.21	114.63	115.55
6352	NASDAQ	CHKP	Wed, Sep 22, 2021	113.21	114.45	113.21	114.25
6351	NASDAQ	CHKP	Tue, Sep 21, 2021	115.11	115.70	112.69	113.09
6350	NASDAQ	CHKP	Mon, Sep 20, 2021	116.33	116.82	113.99	114.80
6349	NASDAQ	CHKP	Fri, Sep 17, 2021	117.01	117.99	116.83	117.35
6348	NASDAQ	CHKP	Thu, Sep 16, 2021	117.32	117.85	117.09	117.41
6347	NASDAQ	CHKP	Wed, Sep 15, 2021	116.69	118.65	116.69	117.53
6346	NASDAQ	CHKP	Tue, Sep 14, 2021	118.24	118.51	116.12	116.34
6345	NASDAQ	CHKP	Mon, Sep 13, 2021	119.81	119.81	117.61	118.22
6344	NASDAQ	CHKP	Fri, Sep 10, 2021	122.23	122.89	121.02	121.12
6343	NASDAQ	CHKP	Thu, Sep 9, 2021	123.95	124.82	122.26	122.34
6342	NASDAQ	CHKP	Wed, Sep 8, 2021	123.29	124.83	122.87	123.87
6341	NASDAQ	CHKP	Tue, Sep 7, 2021	124.03	124.03	121.59	122.79
6340	NASDAQ	CHKP	Fri, Sep 3, 2021	125.08	125.36	124.05	124.36
6339	NASDAQ	CHKP	Thu, Sep 2, 2021	125.33	126.08	124.19	125.27
6338	NASDAQ	CHKP	Wed, Sep 1, 2021	125.76	126.09	123.49	125.09
6337	NASDAQ	CHKP	Tue, Aug 31, 2021	126.99	127.75	125.23	125.63
6336	NASDAQ	CHKP	Mon, Aug 30, 2021	126.39	127.42	126.07	126.64
6335	NASDAQ	CHKP	Fri, Aug 27, 2021	126.21	127.13	125.74	126.68
6334	NASDAQ	CHKP	Thu, Aug 26, 2021	126.69	126.98	125.80	126.20
6333	NASDAQ	CHKP	Wed, Aug 25, 2021	126.18	128.22	125.67	126.86
6332	NASDAQ	CHKP	Tue, Aug 24, 2021	126.03	127.53	125.10	126.23
6331	NASDAQ	CHKP	Mon, Aug 23, 2021	124.54	125.04	123.11	124.56
6330	NASDAQ	CHKP	Fri, Aug 20, 2021	125.45	125.89	124.66	124.85
6329	NASDAQ	CHKP	Thu, Aug 19, 2021	122.55	125.10	122.26	124.94
6328	NASDAQ	CHKP	Wed, Aug 18, 2021	121.55	123.77	121.55	122.73
6327	NASDAQ	CHKP	Tue, Aug 17, 2021	122.99	123.21	121.23	122.13
6326	NASDAQ	CHKP	Mon, Aug 16, 2021	123.78	123.95	122.79	123.25
6325	NASDAQ	CHKP	Fri, Aug 13, 2021	122.25	123.76	122.00	123.73
6324	NASDAQ	CHKP	Thu, Aug 12, 2021	122.26	122.73	122.13	122.46
6323	NASDAQ	CHKP	Wed, Aug 11, 2021	123.15	123.32	122.39	122.49
6322	NASDAQ	CHKP	Tue, Aug 10, 2021	124.23	124.23	122.66	123.05
6321	NASDAQ	CHKP	Mon, Aug 9, 2021	124.16	124.26	123.36	123.76
6320	NASDAQ	CHKP	Fri, Aug 6, 2021	125.07	125.82	123.95	124.46
6319	NASDAQ	CHKP	Thu, Aug 5, 2021	126.08	126.89	124.95	125.51
6318	NASDAQ	CHKP	Wed, Aug 4, 2021	127.70	127.70	125.64	126.08
6317	NASDAQ	CHKP	Tue, Aug 3, 2021	125.65	128.39	125.65	127.17
6316	NASDAQ	CHKP	Mon, Aug 2, 2021	126.16	126.82	125.09	125.91
6315	NASDAQ	CHKP	Fri, Jul 30, 2021	125.23	128.37	125.16	127.10
6314	NASDAQ	CHKP	Thu, Jul 29, 2021	124.46	126.29	123.81	125.68
6313	NASDAQ	CHKP	Wed, Jul 28, 2021	123.39	124.32	122.67	124.10
6312	NASDAQ	CHKP	Tue, Jul 27, 2021	120.75	123.38	120.70	123.08
6311	NASDAQ	CHKP	Mon, Jul 26, 2021	125.50	126.01	118.22	121.10
6310	NASDAQ	CHKP	Fri, Jul 23, 2021	124.98	126.00	123.50	125.90
6309	NASDAQ	CHKP	Thu, Jul 22, 2021	122.86	125.35	122.67	124.98
6308	NASDAQ	CHKP	Wed, Jul 21, 2021	123.76	124.30	122.47	123.22
6307	NASDAQ	CHKP	Tue, Jul 20, 2021	120.37	122.70	120.37	121.82
6306	NASDAQ	CHKP	Mon, Jul 19, 2021	121.27	122.90	120.25	120.88
6305	NASDAQ	CHKP	Fri, Jul 16, 2021	123.49	124.09	121.94	122.19
6304	NASDAQ	CHKP	Thu, Jul 15, 2021	123.39	124.96	122.64	123.34
6303	NASDAQ	CHKP	Wed, Jul 14, 2021	123.13	124.10	122.91	123.87
6302	NASDAQ	CHKP	Tue, Jul 13, 2021	122.33	123.80	121.92	122.80
6301	NASDAQ	CHKP	Mon, Jul 12, 2021	123.54	123.96	121.54	122.49
6300	NASDAQ	CHKP	Fri, Jul 9, 2021	119.20	124.59	119.20	123.80
6299	NASDAQ	CHKP	Thu, Jul 8, 2021	116.77	119.16	116.71	118.30
6298	NASDAQ	CHKP	Wed, Jul 7, 2021	117.14	117.97	115.46	117.41
6297	NASDAQ	CHKP	Tue, Jul 6, 2021	117.13	117.28	115.55	116.34
6296	NASDAQ	CHKP	Fri, Jul 2, 2021	117.27	117.29	116.52	116.94
6295	NASDAQ	CHKP	Thu, Jul 1, 2021	115.70	116.99	115.61	116.73
6294	NASDAQ	CHKP	Wed, Jun 30, 2021	116.62	116.64	115.93	116.13
6293	NASDAQ	CHKP	Tue, Jun 29, 2021	118.61	118.61	116.51	116.79
6292	NASDAQ	CHKP	Mon, Jun 28, 2021	117.69	118.08	117.08	117.93
6291	NASDAQ	CHKP	Fri, Jun 25, 2021	116.75	117.20	115.65	116.73
6290	NASDAQ	CHKP	Thu, Jun 24, 2021	117.35	117.87	116.00	116.59
6289	NASDAQ	CHKP	Wed, Jun 23, 2021	119.11	119.16	116.35	116.97
6288	NASDAQ	CHKP	Tue, Jun 22, 2021	119.47	120.00	118.75	119.08
6287	NASDAQ	CHKP	Mon, Jun 21, 2021	118.87	119.91	118.42	119.25
6286	NASDAQ	CHKP	Fri, Jun 18, 2021	119.00	119.61	118.60	118.74
6285	NASDAQ	CHKP	Thu, Jun 17, 2021	118.87	119.82	118.36	119.11
6284	NASDAQ	CHKP	Wed, Jun 16, 2021	119.04	120.59	118.29	119.12
6283	NASDAQ	CHKP	Tue, Jun 15, 2021	120.87	121.35	118.93	119.37
6282	NASDAQ	CHKP	Mon, Jun 14, 2021	121.33	121.37	119.86	120.97
6281	NASDAQ	CHKP	Fri, Jun 11, 2021	120.50	121.38	120.30	120.67
6280	NASDAQ	CHKP	Thu, Jun 10, 2021	119.78	120.37	119.03	120.25
6279	NASDAQ	CHKP	Wed, Jun 9, 2021	119.69	120.00	118.90	119.70
6278	NASDAQ	CHKP	Tue, Jun 8, 2021	118.62	119.40	118.41	118.91
6277	NASDAQ	CHKP	Mon, Jun 7, 2021	120.32	120.59	118.11	118.24
6276	NASDAQ	CHKP	Fri, Jun 4, 2021	118.17	120.02	117.83	119.99
6275	NASDAQ	CHKP	Thu, Jun 3, 2021	116.40	117.90	115.78	117.81
6274	NASDAQ	CHKP	Wed, Jun 2, 2021	115.55	117.00	115.55	116.64
6273	NASDAQ	CHKP	Tue, Jun 1, 2021	116.70	117.14	114.86	115.57
6272	NASDAQ	CHKP	Fri, May 28, 2021	116.07	118.05	116.07	116.98
6271	NASDAQ	CHKP	Thu, May 27, 2021	117.47	117.61	115.88	116.45
6270	NASDAQ	CHKP	Wed, May 26, 2021	118.80	119.18	117.67	118.24
6269	NASDAQ	CHKP	Tue, May 25, 2021	119.05	119.27	118.02	118.20
6268	NASDAQ	CHKP	Mon, May 24, 2021	118.48	119.63	118.34	119.03
6267	NASDAQ	CHKP	Fri, May 21, 2021	118.03	119.41	117.70	118.09
6266	NASDAQ	CHKP	Thu, May 20, 2021	117.26	119.29	117.26	117.96
6265	NASDAQ	CHKP	Wed, May 19, 2021	114.71	117.13	114.25	117.07
6264	NASDAQ	CHKP	Tue, May 18, 2021	117.00	117.31	115.55	115.60
6263	NASDAQ	CHKP	Mon, May 17, 2021	118.23	119.09	116.38	116.94
6262	NASDAQ	CHKP	Fri, May 14, 2021	118.37	119.36	118.15	118.95
6261	NASDAQ	CHKP	Thu, May 13, 2021	117.09	118.68	117.08	117.80
6260	NASDAQ	CHKP	Wed, May 12, 2021	117.15	118.50	116.66	117.72
6259	NASDAQ	CHKP	Tue, May 11, 2021	118.20	119.49	117.85	117.93
6258	NASDAQ	CHKP	Mon, May 10, 2021	119.87	121.43	119.51	119.85
6257	NASDAQ	CHKP	Fri, May 7, 2021	120.53	120.77	119.25	119.87
6256	NASDAQ	CHKP	Thu, May 6, 2021	119.65	120.87	119.49	120.03
6255	NASDAQ	CHKP	Wed, May 5, 2021	120.24	120.37	118.86	119.91
6254	NASDAQ	CHKP	Tue, May 4, 2021	118.57	120.27	118.23	120.10
6253	NASDAQ	CHKP	Mon, May 3, 2021	116.75	119.03	116.65	118.85
6252	NASDAQ	CHKP	Fri, Apr 30, 2021	117.66	118.24	116.59	116.81
6251	NASDAQ	CHKP	Thu, Apr 29, 2021	117.68	118.25	116.77	118.00
6250	NASDAQ	CHKP	Wed, Apr 28, 2021	118.93	119.20	117.41	117.63
6249	NASDAQ	CHKP	Tue, Apr 27, 2021	117.60	119.39	116.45	118.89
6248	NASDAQ	CHKP	Mon, Apr 26, 2021	121.64	122.19	117.25	117.36
6247	NASDAQ	CHKP	Fri, Apr 23, 2021	120.22	121.92	119.00	119.80
6246	NASDAQ	CHKP	Thu, Apr 22, 2021	119.50	122.10	118.99	119.94
6245	NASDAQ	CHKP	Wed, Apr 21, 2021	118.87	119.92	118.48	119.78
6244	NASDAQ	CHKP	Tue, Apr 20, 2021	118.61	119.76	118.61	119.04
6243	NASDAQ	CHKP	Mon, Apr 19, 2021	118.40	119.81	118.00	119.18
6242	NASDAQ	CHKP	Fri, Apr 16, 2021	118.58	119.49	118.35	118.83
6241	NASDAQ	CHKP	Thu, Apr 15, 2021	116.75	119.18	116.75	118.47
6240	NASDAQ	CHKP	Wed, Apr 14, 2021	116.75	118.26	116.42	116.65
6239	NASDAQ	CHKP	Tue, Apr 13, 2021	117.20	117.69	116.00	116.72
6238	NASDAQ	CHKP	Mon, Apr 12, 2021	114.99	117.55	114.75	116.41
6237	NASDAQ	CHKP	Fri, Apr 9, 2021	114.87	115.49	114.14	115.37
6236	NASDAQ	CHKP	Thu, Apr 8, 2021	115.90	116.66	115.40	115.56
6235	NASDAQ	CHKP	Wed, Apr 7, 2021	114.82	116.14	114.47	114.93
6234	NASDAQ	CHKP	Tue, Apr 6, 2021	115.42	116.01	114.29	115.15
6233	NASDAQ	CHKP	Mon, Apr 5, 2021	113.99	115.76	113.99	115.60
6232	NASDAQ	CHKP	Thu, Apr 1, 2021	112.34	113.93	112.21	113.60
6231	NASDAQ	CHKP	Wed, Mar 31, 2021	113.94	114.09	111.37	111.97
6230	NASDAQ	CHKP	Tue, Mar 30, 2021	114.88	115.55	113.20	114.43
6229	NASDAQ	CHKP	Mon, Mar 29, 2021	114.90	116.22	114.04	115.95
6228	NASDAQ	CHKP	Fri, Mar 26, 2021	112.82	115.28	112.49	115.25
6227	NASDAQ	CHKP	Thu, Mar 25, 2021	114.28	114.72	112.61	113.26
6226	NASDAQ	CHKP	Wed, Mar 24, 2021	115.85	116.29	113.71	114.28
6225	NASDAQ	CHKP	Tue, Mar 23, 2021	117.70	117.78	115.71	115.84
6224	NASDAQ	CHKP	Mon, Mar 22, 2021	116.73	117.81	116.59	117.20
6223	NASDAQ	CHKP	Fri, Mar 19, 2021	117.16	118.30	116.53	116.68
6222	NASDAQ	CHKP	Thu, Mar 18, 2021	115.54	117.81	115.02	116.09
6221	NASDAQ	CHKP	Wed, Mar 17, 2021	117.39	118.32	116.25	117.06
6220	NASDAQ	CHKP	Tue, Mar 16, 2021	117.11	119.20	117.11	117.97
6219	NASDAQ	CHKP	Mon, Mar 15, 2021	115.46	117.42	114.95	117.42
6218	NASDAQ	CHKP	Fri, Mar 12, 2021	114.13	115.59	113.61	115.15
6217	NASDAQ	CHKP	Thu, Mar 11, 2021	115.50	117.14	115.15	115.23
6216	NASDAQ	CHKP	Wed, Mar 10, 2021	114.78	115.75	113.72	114.43
6215	NASDAQ	CHKP	Tue, Mar 9, 2021	115.24	115.71	114.01	114.20
6214	NASDAQ	CHKP	Mon, Mar 8, 2021	114.70	115.14	112.22	112.40
6213	NASDAQ	CHKP	Fri, Mar 5, 2021	110.65	114.67	110.65	114.25
6212	NASDAQ	CHKP	Thu, Mar 4, 2021	110.03	111.73	109.07	110.64
6211	NASDAQ	CHKP	Wed, Mar 3, 2021	111.18	112.60	110.05	110.31
6210	NASDAQ	CHKP	Tue, Mar 2, 2021	114.53	114.58	111.04	111.24
6209	NASDAQ	CHKP	Mon, Mar 1, 2021	110.73	113.34	110.67	113.03
6208	NASDAQ	CHKP	Fri, Feb 26, 2021	111.32	112.26	109.31	110.24
6207	NASDAQ	CHKP	Thu, Feb 25, 2021	112.82	114.37	110.71	111.24
6206	NASDAQ	CHKP	Wed, Feb 24, 2021	113.50	114.11	112.28	113.05
6205	NASDAQ	CHKP	Tue, Feb 23, 2021	115.48	115.59	113.12	114.03
6204	NASDAQ	CHKP	Mon, Feb 22, 2021	115.68	116.82	113.54	115.94
6203	NASDAQ	CHKP	Fri, Feb 19, 2021	117.48	117.48	115.85	115.88
6202	NASDAQ	CHKP	Thu, Feb 18, 2021	116.00	116.90	115.55	116.44
6201	NASDAQ	CHKP	Wed, Feb 17, 2021	117.21	117.67	115.26	116.92
6200	NASDAQ	CHKP	Tue, Feb 16, 2021	120.79	121.00	117.45	117.80
6199	NASDAQ	CHKP	Fri, Feb 12, 2021	120.66	120.93	119.25	120.72
6198	NASDAQ	CHKP	Thu, Feb 11, 2021	119.68	120.55	118.78	120.16
6197	NASDAQ	CHKP	Wed, Feb 10, 2021	119.09	120.50	117.75	118.65
6196	NASDAQ	CHKP	Tue, Feb 9, 2021	117.82	118.65	116.91	118.09
6195	NASDAQ	CHKP	Mon, Feb 8, 2021	119.04	119.29	116.89	117.65
6194	NASDAQ	CHKP	Fri, Feb 5, 2021	121.00	121.01	117.61	118.26
6193	NASDAQ	CHKP	Thu, Feb 4, 2021	120.25	120.82	117.40	120.57
6192	NASDAQ	CHKP	Wed, Feb 3, 2021	127.52	128.03	120.02	120.03
6191	NASDAQ	CHKP	Tue, Feb 2, 2021	133.04	136.54	132.74	134.10
6190	NASDAQ	CHKP	Mon, Feb 1, 2021	128.56	134.00	128.02	132.74
6189	NASDAQ	CHKP	Fri, Jan 29, 2021	130.80	131.62	127.00	127.74
6188	NASDAQ	CHKP	Thu, Jan 28, 2021	133.21	135.96	132.19	132.22
6187	NASDAQ	CHKP	Wed, Jan 27, 2021	131.01	137.49	130.95	133.23
6186	NASDAQ	CHKP	Tue, Jan 26, 2021	130.04	131.26	127.80	130.80
6185	NASDAQ	CHKP	Mon, Jan 25, 2021	130.58	132.14	127.84	130.04
6184	NASDAQ	CHKP	Fri, Jan 22, 2021	126.94	130.10	126.94	129.40
6183	NASDAQ	CHKP	Thu, Jan 21, 2021	128.75	128.78	126.52	127.12
6182	NASDAQ	CHKP	Wed, Jan 20, 2021	127.54	128.31	126.28	127.62
6181	NASDAQ	CHKP	Tue, Jan 19, 2021	129.02	129.42	126.75	127.63
6180	NASDAQ	CHKP	Fri, Jan 15, 2021	127.98	129.09	127.06	127.61
6179	NASDAQ	CHKP	Thu, Jan 14, 2021	129.68	130.15	128.19	128.63
6178	NASDAQ	CHKP	Wed, Jan 13, 2021	132.90	132.90	128.84	129.68
6177	NASDAQ	CHKP	Tue, Jan 12, 2021	133.80	135.34	131.66	132.79
6176	NASDAQ	CHKP	Mon, Jan 11, 2021	132.01	134.88	130.98	133.91
6175	NASDAQ	CHKP	Fri, Jan 8, 2021	128.92	132.05	127.88	131.96
6174	NASDAQ	CHKP	Thu, Jan 7, 2021	127.20	127.60	125.32	127.06
6173	NASDAQ	CHKP	Wed, Jan 6, 2021	126.75	127.62	125.88	126.42
6172	NASDAQ	CHKP	Tue, Jan 5, 2021	129.69	130.17	126.93	128.74
6171	NASDAQ	CHKP	Mon, Jan 4, 2021	133.10	133.57	127.91	129.88
6170	NASDAQ	CHKP	Thu, Dec 31, 2020	134.59	134.59	132.05	132.91
6169	NASDAQ	CHKP	Wed, Dec 30, 2020	135.11	136.23	134.10	134.12
6168	NASDAQ	CHKP	Tue, Dec 29, 2020	138.07	139.26	134.12	135.04
6167	NASDAQ	CHKP	Mon, Dec 28, 2020	135.85	137.97	135.50	137.59
6166	NASDAQ	CHKP	Thu, Dec 24, 2020	135.17	135.69	134.00	134.75
6165	NASDAQ	CHKP	Wed, Dec 23, 2020	134.45	137.47	133.60	134.88
6164	NASDAQ	CHKP	Tue, Dec 22, 2020	126.85	133.57	126.85	133.42
6163	NASDAQ	CHKP	Mon, Dec 21, 2020	121.56	127.65	121.38	126.97
6162	NASDAQ	CHKP	Fri, Dec 18, 2020	120.30	122.43	119.64	122.25
6161	NASDAQ	CHKP	Thu, Dec 17, 2020	121.88	121.88	118.48	119.63
6160	NASDAQ	CHKP	Wed, Dec 16, 2020	123.78	123.78	120.61	120.76
6159	NASDAQ	CHKP	Tue, Dec 15, 2020	122.33	123.71	121.73	123.13
6158	NASDAQ	CHKP	Mon, Dec 14, 2020	120.47	123.52	120.07	122.52
6157	NASDAQ	CHKP	Fri, Dec 11, 2020	119.71	120.56	118.34	120.32
6156	NASDAQ	CHKP	Thu, Dec 10, 2020	120.03	120.86	119.32	119.75
6155	NASDAQ	CHKP	Wed, Dec 9, 2020	121.84	123.08	120.00	120.86
6154	NASDAQ	CHKP	Tue, Dec 8, 2020	119.38	123.40	119.38	123.16
6153	NASDAQ	CHKP	Mon, Dec 7, 2020	120.50	121.19	119.33	119.57
6152	NASDAQ	CHKP	Fri, Dec 4, 2020	119.75	121.11	119.20	120.22
6151	NASDAQ	CHKP	Thu, Dec 3, 2020	118.23	120.48	118.23	119.76
6150	NASDAQ	CHKP	Wed, Dec 2, 2020	118.59	118.96	117.01	118.12
6149	NASDAQ	CHKP	Tue, Dec 1, 2020	118.10	119.20	117.35	118.97
6148	NASDAQ	CHKP	Mon, Nov 30, 2020	119.67	119.72	116.57	117.68
6147	NASDAQ	CHKP	Fri, Nov 27, 2020	119.22	119.96	118.44	119.72
6146	NASDAQ	CHKP	Wed, Nov 25, 2020	119.92	120.67	118.81	119.43
6145	NASDAQ	CHKP	Tue, Nov 24, 2020	120.14	120.85	118.56	118.85
6144	NASDAQ	CHKP	Mon, Nov 23, 2020	119.92	120.55	118.41	119.86
6143	NASDAQ	CHKP	Fri, Nov 20, 2020	119.47	120.28	118.75	118.90
6142	NASDAQ	CHKP	Thu, Nov 19, 2020	117.59	119.36	117.13	119.18
6141	NASDAQ	CHKP	Wed, Nov 18, 2020	119.12	119.86	117.32	117.49
6140	NASDAQ	CHKP	Tue, Nov 17, 2020	118.79	119.75	118.33	119.14
6139	NASDAQ	CHKP	Mon, Nov 16, 2020	117.68	120.00	117.58	119.29
6138	NASDAQ	CHKP	Fri, Nov 13, 2020	116.56	119.40	116.56	118.67
6137	NASDAQ	CHKP	Thu, Nov 12, 2020	118.02	118.79	115.84	116.25
6136	NASDAQ	CHKP	Wed, Nov 11, 2020	117.19	118.86	116.76	118.00
6135	NASDAQ	CHKP	Tue, Nov 10, 2020	118.31	118.91	115.13	116.58
6134	NASDAQ	CHKP	Mon, Nov 9, 2020	122.42	124.27	119.52	119.52
6133	NASDAQ	CHKP	Fri, Nov 6, 2020	121.89	121.89	120.34	121.26
6132	NASDAQ	CHKP	Thu, Nov 5, 2020	121.12	122.30	120.72	121.23
6131	NASDAQ	CHKP	Wed, Nov 4, 2020	121.31	121.68	118.56	119.40
6130	NASDAQ	CHKP	Tue, Nov 3, 2020	116.86	119.27	116.57	118.30
6129	NASDAQ	CHKP	Mon, Nov 2, 2020	114.59	115.71	114.05	115.51
6128	NASDAQ	CHKP	Fri, Oct 30, 2020	114.78	115.50	112.58	113.56
6127	NASDAQ	CHKP	Thu, Oct 29, 2020	115.73	117.16	115.23	115.85
6126	NASDAQ	CHKP	Wed, Oct 28, 2020	117.99	118.68	115.44	115.53
6125	NASDAQ	CHKP	Tue, Oct 27, 2020	120.20	122.03	119.32	119.46
6124	NASDAQ	CHKP	Mon, Oct 26, 2020	120.31	121.48	118.27	120.00
6123	NASDAQ	CHKP	Fri, Oct 23, 2020	121.66	121.92	120.10	120.47
6122	NASDAQ	CHKP	Thu, Oct 22, 2020	122.60	123.94	117.89	121.00
6121	NASDAQ	CHKP	Wed, Oct 21, 2020	123.76	125.35	122.58	124.46
6120	NASDAQ	CHKP	Tue, Oct 20, 2020	126.78	127.93	123.69	123.75
6119	NASDAQ	CHKP	Mon, Oct 19, 2020	128.09	128.81	126.34	126.49
6118	NASDAQ	CHKP	Fri, Oct 16, 2020	127.63	128.11	125.88	126.62
6117	NASDAQ	CHKP	Thu, Oct 15, 2020	126.59	128.84	126.37	127.67
6116	NASDAQ	CHKP	Wed, Oct 14, 2020	127.70	128.54	127.09	128.03
6115	NASDAQ	CHKP	Tue, Oct 13, 2020	127.55	128.87	126.68	127.13
6114	NASDAQ	CHKP	Mon, Oct 12, 2020	126.28	127.76	124.84	126.78
6113	NASDAQ	CHKP	Fri, Oct 9, 2020	123.53	125.24	123.35	125.18
6112	NASDAQ	CHKP	Thu, Oct 8, 2020	123.59	124.82	123.07	123.33
6111	NASDAQ	CHKP	Wed, Oct 7, 2020	121.75	123.13	121.75	122.62
6110	NASDAQ	CHKP	Tue, Oct 6, 2020	120.95	122.99	120.57	121.04
6109	NASDAQ	CHKP	Mon, Oct 5, 2020	119.00	121.67	118.41	121.26
6108	NASDAQ	CHKP	Fri, Oct 2, 2020	116.97	119.47	116.97	118.31
6107	NASDAQ	CHKP	Thu, Oct 1, 2020	121.26	122.06	118.11	118.85
6106	NASDAQ	CHKP	Wed, Sep 30, 2020	120.43	121.89	119.64	120.34
6105	NASDAQ	CHKP	Tue, Sep 29, 2020	121.88	122.06	120.16	120.73
6104	NASDAQ	CHKP	Mon, Sep 28, 2020	121.80	122.29	120.55	121.60
6103	NASDAQ	CHKP	Fri, Sep 25, 2020	118.00	120.83	117.62	120.19
6102	NASDAQ	CHKP	Thu, Sep 24, 2020	117.50	119.40	116.97	118.18
6101	NASDAQ	CHKP	Wed, Sep 23, 2020	120.05	120.64	117.99	118.55
6100	NASDAQ	CHKP	Tue, Sep 22, 2020	116.85	120.64	116.51	120.05
6099	NASDAQ	CHKP	Mon, Sep 21, 2020	116.99	117.14	114.89	116.88
6098	NASDAQ	CHKP	Fri, Sep 18, 2020	120.31	121.93	117.65	118.00
6097	NASDAQ	CHKP	Thu, Sep 17, 2020	117.43	120.40	117.43	119.98
6096	NASDAQ	CHKP	Wed, Sep 16, 2020	122.46	123.19	120.71	120.83
6095	NASDAQ	CHKP	Tue, Sep 15, 2020	121.36	123.26	120.81	122.78
6094	NASDAQ	CHKP	Mon, Sep 14, 2020	119.22	121.43	119.03	121.00
6093	NASDAQ	CHKP	Fri, Sep 11, 2020	118.80	119.46	116.89	118.27
6092	NASDAQ	CHKP	Thu, Sep 10, 2020	120.39	121.58	117.74	118.10
6091	NASDAQ	CHKP	Wed, Sep 9, 2020	119.06	120.53	117.74	119.79
6090	NASDAQ	CHKP	Tue, Sep 8, 2020	116.79	119.49	116.40	117.44
6089	NASDAQ	CHKP	Fri, Sep 4, 2020	123.43	124.50	118.38	119.98
6088	NASDAQ	CHKP	Thu, Sep 3, 2020	128.72	129.61	122.75	124.01
6087	NASDAQ	CHKP	Wed, Sep 2, 2020	128.10	130.98	126.85	130.58
6086	NASDAQ	CHKP	Tue, Sep 1, 2020	126.16	127.72	126.01	126.64
6085	NASDAQ	CHKP	Mon, Aug 31, 2020	126.03	127.11	125.30	126.26
6084	NASDAQ	CHKP	Fri, Aug 28, 2020	128.00	128.35	126.70	126.89
6083	NASDAQ	CHKP	Thu, Aug 27, 2020	128.84	128.84	126.92	127.63
6082	NASDAQ	CHKP	Wed, Aug 26, 2020	128.99	129.22	126.50	128.95
6081	NASDAQ	CHKP	Tue, Aug 25, 2020	129.47	129.75	127.07	127.84
6080	NASDAQ	CHKP	Mon, Aug 24, 2020	129.07	130.27	128.67	129.68
6079	NASDAQ	CHKP	Fri, Aug 21, 2020	127.39	128.49	126.99	128.37
6078	NASDAQ	CHKP	Thu, Aug 20, 2020	127.67	129.20	127.04	127.84
6077	NASDAQ	CHKP	Wed, Aug 19, 2020	127.43	128.87	126.70	128.08
6076	NASDAQ	CHKP	Tue, Aug 18, 2020	123.74	127.63	123.74	127.61
6075	NASDAQ	CHKP	Mon, Aug 17, 2020	124.42	124.99	123.43	123.66
6074	NASDAQ	CHKP	Fri, Aug 14, 2020	125.51	125.52	123.57	123.95
6073	NASDAQ	CHKP	Thu, Aug 13, 2020	125.20	126.19	124.52	124.89
6072	NASDAQ	CHKP	Wed, Aug 12, 2020	124.76	126.85	124.56	124.96
6071	NASDAQ	CHKP	Tue, Aug 11, 2020	123.72	125.43	123.54	123.99
6070	NASDAQ	CHKP	Mon, Aug 10, 2020	123.93	124.71	122.62	124.64
6069	NASDAQ	CHKP	Fri, Aug 7, 2020	123.03	124.82	122.86	123.73
6068	NASDAQ	CHKP	Thu, Aug 6, 2020	124.37	125.78	123.25	123.72
6067	NASDAQ	CHKP	Wed, Aug 5, 2020	123.95	125.38	123.59	125.22
6066	NASDAQ	CHKP	Tue, Aug 4, 2020	121.80	123.44	121.11	123.37
6065	NASDAQ	CHKP	Mon, Aug 3, 2020	124.71	124.99	118.40	122.41
6064	NASDAQ	CHKP	Fri, Jul 31, 2020	123.54	125.36	122.57	125.35
6063	NASDAQ	CHKP	Thu, Jul 30, 2020	121.09	124.32	120.82	123.54
6062	NASDAQ	CHKP	Wed, Jul 29, 2020	122.68	123.18	121.76	122.76
6061	NASDAQ	CHKP	Tue, Jul 28, 2020	123.38	123.60	121.17	121.17
6060	NASDAQ	CHKP	Mon, Jul 27, 2020	123.52	125.00	123.52	123.98
6059	NASDAQ	CHKP	Fri, Jul 24, 2020	123.88	124.95	122.84	123.48
6058	NASDAQ	CHKP	Thu, Jul 23, 2020	121.31	125.82	121.31	124.20
6057	NASDAQ	CHKP	Wed, Jul 22, 2020	129.63	130.65	121.92	123.02
6056	NASDAQ	CHKP	Tue, Jul 21, 2020	125.00	125.53	123.72	124.36
6055	NASDAQ	CHKP	Mon, Jul 20, 2020	121.20	125.00	121.03	124.79
6054	NASDAQ	CHKP	Fri, Jul 17, 2020	119.98	121.18	118.58	120.85
6053	NASDAQ	CHKP	Thu, Jul 16, 2020	119.21	119.79	117.59	119.23
6052	NASDAQ	CHKP	Wed, Jul 15, 2020	118.50	120.88	118.29	120.38
6051	NASDAQ	CHKP	Tue, Jul 14, 2020	114.67	118.67	114.01	118.38
6050	NASDAQ	CHKP	Mon, Jul 13, 2020	120.18	122.78	116.20	116.63
6049	NASDAQ	CHKP	Fri, Jul 10, 2020	118.59	119.65	117.44	119.45
6048	NASDAQ	CHKP	Thu, Jul 9, 2020	116.32	119.27	115.98	118.73
6047	NASDAQ	CHKP	Wed, Jul 8, 2020	116.52	117.78	113.98	115.94
6046	NASDAQ	CHKP	Tue, Jul 7, 2020	110.93	117.00	110.70	115.88
6045	NASDAQ	CHKP	Mon, Jul 6, 2020	109.68	111.54	109.25	111.53
6044	NASDAQ	CHKP	Thu, Jul 2, 2020	108.43	109.92	108.33	108.59
6043	NASDAQ	CHKP	Wed, Jul 1, 2020	106.87	108.30	106.10	107.92
6042	NASDAQ	CHKP	Tue, Jun 30, 2020	106.53	107.59	105.85	107.43
6041	NASDAQ	CHKP	Mon, Jun 29, 2020	105.87	106.87	105.10	106.35
6040	NASDAQ	CHKP	Fri, Jun 26, 2020	107.23	107.41	105.19	105.90
6039	NASDAQ	CHKP	Thu, Jun 25, 2020	104.95	106.45	103.43	106.39
6038	NASDAQ	CHKP	Wed, Jun 24, 2020	106.32	107.56	104.84	105.02
6037	NASDAQ	CHKP	Tue, Jun 23, 2020	108.48	108.73	106.80	107.00
6036	NASDAQ	CHKP	Mon, Jun 22, 2020	107.06	107.52	106.05	106.51
6035	NASDAQ	CHKP	Fri, Jun 19, 2020	109.87	110.22	106.07	107.62
6034	NASDAQ	CHKP	Thu, Jun 18, 2020	107.24	108.80	107.24	108.46
6033	NASDAQ	CHKP	Wed, Jun 17, 2020	108.22	108.86	105.94	108.05
6032	NASDAQ	CHKP	Tue, Jun 16, 2020	109.42	110.34	107.61	108.13
6031	NASDAQ	CHKP	Mon, Jun 15, 2020	104.95	107.28	104.51	106.13
6030	NASDAQ	CHKP	Fri, Jun 12, 2020	107.10	107.92	104.79	106.08
6029	NASDAQ	CHKP	Thu, Jun 11, 2020	109.24	109.90	105.46	105.46
6028	NASDAQ	CHKP	Wed, Jun 10, 2020	111.11	112.20	110.00	110.26
6027	NASDAQ	CHKP	Tue, Jun 9, 2020	111.64	112.96	109.80	110.76
6026	NASDAQ	CHKP	Mon, Jun 8, 2020	111.51	112.53	110.78	111.61
6025	NASDAQ	CHKP	Fri, Jun 5, 2020	109.97	111.93	109.19	111.67
6024	NASDAQ	CHKP	Thu, Jun 4, 2020	108.16	109.31	107.28	108.85
6023	NASDAQ	CHKP	Wed, Jun 3, 2020	109.61	109.61	106.19	107.30
6022	NASDAQ	CHKP	Tue, Jun 2, 2020	107.85	109.32	107.68	108.09
6021	NASDAQ	CHKP	Mon, Jun 1, 2020	108.78	109.46	107.78	108.39
6020	NASDAQ	CHKP	Fri, May 29, 2020	108.54	109.99	106.90	109.67
6019	NASDAQ	CHKP	Thu, May 28, 2020	107.18	109.00	106.81	107.86
6018	NASDAQ	CHKP	Wed, May 27, 2020	107.87	108.76	106.31	107.23
6017	NASDAQ	CHKP	Tue, May 26, 2020	107.97	109.95	107.30	107.65
6016	NASDAQ	CHKP	Fri, May 22, 2020	106.77	108.18	106.20	106.91
6015	NASDAQ	CHKP	Thu, May 21, 2020	107.85	108.39	106.24	106.48
6014	NASDAQ	CHKP	Wed, May 20, 2020	107.20	108.04	106.85	107.79
6013	NASDAQ	CHKP	Tue, May 19, 2020	106.18	106.85	105.40	105.50
6012	NASDAQ	CHKP	Mon, May 18, 2020	106.22	107.14	105.73	106.44
6011	NASDAQ	CHKP	Fri, May 15, 2020	103.83	106.42	103.81	104.75
6010	NASDAQ	CHKP	Thu, May 14, 2020	101.42	104.91	101.27	104.85
6009	NASDAQ	CHKP	Wed, May 13, 2020	105.18	105.74	101.66	102.40
6008	NASDAQ	CHKP	Tue, May 12, 2020	108.19	108.43	104.99	105.06
6007	NASDAQ	CHKP	Mon, May 11, 2020	106.29	108.40	106.14	107.99
6006	NASDAQ	CHKP	Fri, May 8, 2020	107.87	107.87	106.74	106.99
6005	NASDAQ	CHKP	Thu, May 7, 2020	107.61	108.35	106.88	107.21
6004	NASDAQ	CHKP	Wed, May 6, 2020	106.70	106.90	104.68	105.65
6003	NASDAQ	CHKP	Tue, May 5, 2020	104.22	106.33	103.75	105.15
6002	NASDAQ	CHKP	Mon, May 4, 2020	101.84	103.97	101.60	103.62
6001	NASDAQ	CHKP	Fri, May 1, 2020	104.16	105.06	101.47	101.99
6000	NASDAQ	CHKP	Thu, Apr 30, 2020	106.23	106.25	104.52	105.74
5999	NASDAQ	CHKP	Wed, Apr 29, 2020	106.68	107.75	105.44	105.56
5998	NASDAQ	CHKP	Tue, Apr 28, 2020	109.54	110.98	105.18	105.25
5997	NASDAQ	CHKP	Mon, Apr 27, 2020	108.99	109.85	103.40	108.09
5996	NASDAQ	CHKP	Fri, Apr 24, 2020	104.22	105.47	103.09	104.37
5995	NASDAQ	CHKP	Thu, Apr 23, 2020	103.43	104.84	102.87	103.84
5994	NASDAQ	CHKP	Wed, Apr 22, 2020	103.41	104.60	102.77	103.88
5993	NASDAQ	CHKP	Tue, Apr 21, 2020	105.00	105.45	100.66	101.79
5992	NASDAQ	CHKP	Mon, Apr 20, 2020	105.82	106.89	105.24	105.33
5991	NASDAQ	CHKP	Fri, Apr 17, 2020	105.50	106.75	104.93	106.12
5990	NASDAQ	CHKP	Thu, Apr 16, 2020	102.58	105.50	102.58	104.91
5989	NASDAQ	CHKP	Wed, Apr 15, 2020	102.88	104.10	101.65	102.10
5988	NASDAQ	CHKP	Tue, Apr 14, 2020	107.00	107.69	103.27	103.78
5987	NASDAQ	CHKP	Mon, Apr 13, 2020	104.33	105.82	103.78	105.00
5986	NASDAQ	CHKP	Thu, Apr 9, 2020	107.19	108.40	104.72	105.36
5985	NASDAQ	CHKP	Wed, Apr 8, 2020	105.74	107.70	104.84	107.04
5984	NASDAQ	CHKP	Tue, Apr 7, 2020	105.10	106.37	103.29	105.14
5983	NASDAQ	CHKP	Mon, Apr 6, 2020	100.80	104.12	99.01	103.58
5982	NASDAQ	CHKP	Fri, Apr 3, 2020	97.53	99.60	96.21	98.31
5981	NASDAQ	CHKP	Thu, Apr 2, 2020	98.86	101.21	97.29	98.74
5980	NASDAQ	CHKP	Wed, Apr 1, 2020	98.83	99.41	96.12	98.28
5979	NASDAQ	CHKP	Tue, Mar 31, 2020	98.29	102.70	98.01	100.54
5978	NASDAQ	CHKP	Mon, Mar 30, 2020	99.50	101.11	96.00	99.19
5977	NASDAQ	CHKP	Fri, Mar 27, 2020	93.40	101.56	92.01	99.07
5976	NASDAQ	CHKP	Thu, Mar 26, 2020	93.92	97.38	93.42	95.50
5975	NASDAQ	CHKP	Wed, Mar 25, 2020	91.64	95.29	88.65	93.86
5974	NASDAQ	CHKP	Tue, Mar 24, 2020	91.04	92.52	88.67	91.94
5973	NASDAQ	CHKP	Mon, Mar 23, 2020	89.40	92.36	83.72	87.50
5972	NASDAQ	CHKP	Fri, Mar 20, 2020	92.42	96.40	89.63	89.75
5971	NASDAQ	CHKP	Thu, Mar 19, 2020	91.76	95.66	89.20	91.51
5970	NASDAQ	CHKP	Wed, Mar 18, 2020	95.54	100.83	90.04	92.07
5969	NASDAQ	CHKP	Tue, Mar 17, 2020	92.71	101.69	91.01	99.84
5968	NASDAQ	CHKP	Mon, Mar 16, 2020	85.23	95.36	82.41	90.93
5967	NASDAQ	CHKP	Fri, Mar 13, 2020	87.18	93.89	85.98	93.67
5966	NASDAQ	CHKP	Thu, Mar 12, 2020	86.13	86.20	80.06	82.05
5965	NASDAQ	CHKP	Wed, Mar 11, 2020	90.58	92.51	89.75	90.75
5964	NASDAQ	CHKP	Tue, Mar 10, 2020	94.70	94.70	89.99	92.74
5963	NASDAQ	CHKP	Mon, Mar 9, 2020	93.02	95.87	89.05	91.78
5962	NASDAQ	CHKP	Fri, Mar 6, 2020	97.92	100.71	96.40	98.60
5961	NASDAQ	CHKP	Thu, Mar 5, 2020	99.42	102.69	99.41	100.58
5960	NASDAQ	CHKP	Wed, Mar 4, 2020	101.90	104.06	101.57	104.00
5959	NASDAQ	CHKP	Tue, Mar 3, 2020	103.53	104.29	100.31	100.50
5958	NASDAQ	CHKP	Mon, Mar 2, 2020	104.30	104.90	101.70	104.12
5957	NASDAQ	CHKP	Fri, Feb 28, 2020	99.34	104.25	98.91	103.80
5956	NASDAQ	CHKP	Thu, Feb 27, 2020	101.96	105.69	100.43	101.64
5955	NASDAQ	CHKP	Wed, Feb 26, 2020	107.36	108.18	103.58	103.66
5954	NASDAQ	CHKP	Tue, Feb 25, 2020	111.92	111.97	106.17	106.38
5953	NASDAQ	CHKP	Mon, Feb 24, 2020	113.27	114.75	111.02	111.65
5952	NASDAQ	CHKP	Fri, Feb 21, 2020	117.03	117.66	116.05	116.34
5951	NASDAQ	CHKP	Thu, Feb 20, 2020	116.53	117.61	115.78	117.54
5950	NASDAQ	CHKP	Wed, Feb 19, 2020	116.60	117.43	116.33	117.00
5949	NASDAQ	CHKP	Tue, Feb 18, 2020	116.41	117.07	114.33	116.40
5948	NASDAQ	CHKP	Fri, Feb 14, 2020	117.88	118.49	116.73	117.10
5947	NASDAQ	CHKP	Thu, Feb 13, 2020	118.93	119.26	117.10	117.88
5946	NASDAQ	CHKP	Wed, Feb 12, 2020	118.61	119.62	118.14	119.28
5945	NASDAQ	CHKP	Tue, Feb 11, 2020	118.63	119.67	117.81	117.88
5944	NASDAQ	CHKP	Mon, Feb 10, 2020	116.94	118.10	116.88	118.08
5943	NASDAQ	CHKP	Fri, Feb 7, 2020	117.49	118.10	116.51	117.26
5942	NASDAQ	CHKP	Thu, Feb 6, 2020	116.08	118.22	115.87	117.53
5941	NASDAQ	CHKP	Wed, Feb 5, 2020	115.80	117.09	114.60	115.52
5940	NASDAQ	CHKP	Tue, Feb 4, 2020	113.62	115.45	112.70	115.12
5939	NASDAQ	CHKP	Mon, Feb 3, 2020	111.00	114.62	111.00	113.58
5938	NASDAQ	CHKP	Fri, Jan 31, 2020	114.37	114.91	113.22	114.31
5937	NASDAQ	CHKP	Thu, Jan 30, 2020	113.70	114.50	112.90	114.37
5936	NASDAQ	CHKP	Wed, Jan 29, 2020	114.38	114.89	113.39	113.95
5935	NASDAQ	CHKP	Tue, Jan 28, 2020	115.01	115.45	113.66	113.77
5934	NASDAQ	CHKP	Mon, Jan 27, 2020	113.49	114.75	112.67	114.33
5933	NASDAQ	CHKP	Fri, Jan 24, 2020	115.96	116.58	115.04	115.48
5932	NASDAQ	CHKP	Thu, Jan 23, 2020	115.00	115.56	113.77	115.51
5931	NASDAQ	CHKP	Wed, Jan 22, 2020	114.02	115.50	114.01	114.88
5930	NASDAQ	CHKP	Tue, Jan 21, 2020	113.23	114.16	112.96	113.89
5929	NASDAQ	CHKP	Fri, Jan 17, 2020	115.44	115.58	113.55	113.75
5928	NASDAQ	CHKP	Thu, Jan 16, 2020	114.63	114.97	113.75	114.78
5927	NASDAQ	CHKP	Wed, Jan 15, 2020	113.90	114.47	113.56	113.92
5926	NASDAQ	CHKP	Tue, Jan 14, 2020	113.04	114.15	112.64	113.68
5925	NASDAQ	CHKP	Mon, Jan 13, 2020	110.70	114.71	110.30	113.44
5924	NASDAQ	CHKP	Fri, Jan 10, 2020	112.38	113.30	111.80	112.62
5923	NASDAQ	CHKP	Thu, Jan 9, 2020	111.02	112.65	110.62	111.71
5922	NASDAQ	CHKP	Wed, Jan 8, 2020	112.35	112.53	110.36	111.48
5921	NASDAQ	CHKP	Tue, Jan 7, 2020	111.59	112.82	110.69	112.03
5920	NASDAQ	CHKP	Mon, Jan 6, 2020	111.98	113.49	111.76	112.80
5919	NASDAQ	CHKP	Fri, Jan 3, 2020	111.03	112.78	111.03	112.29
5918	NASDAQ	CHKP	Thu, Jan 2, 2020	111.35	112.69	111.31	112.26
5917	NASDAQ	CHKP	Tue, Dec 31, 2019	111.25	112.78	110.57	110.96
5916	NASDAQ	CHKP	Mon, Dec 30, 2019	111.87	112.00	110.94	111.68
5915	NASDAQ	CHKP	Fri, Dec 27, 2019	112.29	112.29	110.73	111.80
5914	NASDAQ	CHKP	Thu, Dec 26, 2019	112.04	113.23	111.63	112.07
5913	NASDAQ	CHKP	Tue, Dec 24, 2019	111.72	111.99	111.02	111.58
5912	NASDAQ	CHKP	Mon, Dec 23, 2019	111.92	112.15	111.02	111.75
5911	NASDAQ	CHKP	Fri, Dec 20, 2019	113.50	113.63	111.49	111.68
5910	NASDAQ	CHKP	Thu, Dec 19, 2019	111.64	112.78	111.14	112.68
5909	NASDAQ	CHKP	Wed, Dec 18, 2019	110.88	112.63	110.12	112.17
5908	NASDAQ	CHKP	Tue, Dec 17, 2019	113.79	114.04	110.95	111.00
5907	NASDAQ	CHKP	Mon, Dec 16, 2019	113.38	114.49	113.07	113.18
5906	NASDAQ	CHKP	Fri, Dec 13, 2019	114.09	114.84	113.24	113.31
5905	NASDAQ	CHKP	Thu, Dec 12, 2019	113.34	115.07	112.90	113.77
5904	NASDAQ	CHKP	Wed, Dec 11, 2019	112.93	113.88	112.89	113.53
5903	NASDAQ	CHKP	Tue, Dec 10, 2019	113.46	113.79	112.27	112.39
5902	NASDAQ	CHKP	Mon, Dec 9, 2019	112.53	113.79	112.50	113.47
5901	NASDAQ	CHKP	Fri, Dec 6, 2019	114.04	114.04	112.88	112.93
5900	NASDAQ	CHKP	Thu, Dec 5, 2019	112.66	114.00	112.54	113.31
5899	NASDAQ	CHKP	Wed, Dec 4, 2019	113.62	113.73	112.56	112.57
5898	NASDAQ	CHKP	Tue, Dec 3, 2019	114.86	115.32	112.29	113.02
5897	NASDAQ	CHKP	Mon, Dec 2, 2019	117.71	118.00	116.20	116.39
5896	NASDAQ	CHKP	Fri, Nov 29, 2019	118.26	118.36	117.59	117.88
5895	NASDAQ	CHKP	Wed, Nov 27, 2019	117.38	118.67	117.32	118.64
5894	NASDAQ	CHKP	Tue, Nov 26, 2019	117.43	117.57	116.55	117.32
5893	NASDAQ	CHKP	Mon, Nov 25, 2019	117.50	118.40	117.07	117.16
5892	NASDAQ	CHKP	Fri, Nov 22, 2019	116.58	117.29	115.59	117.12
5891	NASDAQ	CHKP	Thu, Nov 21, 2019	116.85	116.96	115.84	116.27
5890	NASDAQ	CHKP	Wed, Nov 20, 2019	116.96	117.76	116.22	116.58
5889	NASDAQ	CHKP	Tue, Nov 19, 2019	117.00	117.94	116.53	117.31
5888	NASDAQ	CHKP	Mon, Nov 18, 2019	116.42	117.26	116.27	116.87
5887	NASDAQ	CHKP	Fri, Nov 15, 2019	116.60	117.04	115.96	116.40
5886	NASDAQ	CHKP	Thu, Nov 14, 2019	115.86	116.49	115.41	116.28
5885	NASDAQ	CHKP	Wed, Nov 13, 2019	115.40	116.26	114.84	115.82
5884	NASDAQ	CHKP	Tue, Nov 12, 2019	116.11	116.75	115.46	115.70
5883	NASDAQ	CHKP	Mon, Nov 11, 2019	115.00	116.29	114.60	115.87
5882	NASDAQ	CHKP	Fri, Nov 8, 2019	114.40	115.51	113.04	115.42
5881	NASDAQ	CHKP	Thu, Nov 7, 2019	114.52	115.29	114.15	114.59
5880	NASDAQ	CHKP	Wed, Nov 6, 2019	113.52	114.44	112.92	113.74
5879	NASDAQ	CHKP	Tue, Nov 5, 2019	111.33	113.58	111.02	113.39
5878	NASDAQ	CHKP	Mon, Nov 4, 2019	112.56	113.00	111.50	111.55
5877	NASDAQ	CHKP	Fri, Nov 1, 2019	112.82	113.65	111.98	112.12
5876	NASDAQ	CHKP	Thu, Oct 31, 2019	112.14	112.97	110.58	112.41
5875	NASDAQ	CHKP	Wed, Oct 30, 2019	112.86	112.86	110.61	112.15
5874	NASDAQ	CHKP	Tue, Oct 29, 2019	108.97	113.72	108.50	113.11
5873	NASDAQ	CHKP	Mon, Oct 28, 2019	109.77	111.33	106.94	109.02
5872	NASDAQ	CHKP	Fri, Oct 25, 2019	107.87	108.69	107.39	108.32
5871	NASDAQ	CHKP	Thu, Oct 24, 2019	107.92	108.71	107.38	108.50
5870	NASDAQ	CHKP	Wed, Oct 23, 2019	106.64	107.58	106.14	107.34
5869	NASDAQ	CHKP	Tue, Oct 22, 2019	107.28	107.97	106.63	106.64
5868	NASDAQ	CHKP	Mon, Oct 21, 2019	107.89	108.33	107.36	107.39
5867	NASDAQ	CHKP	Fri, Oct 18, 2019	108.12	108.59	107.26	107.41
5866	NASDAQ	CHKP	Thu, Oct 17, 2019	108.34	108.68	107.41	108.05
5865	NASDAQ	CHKP	Wed, Oct 16, 2019	108.15	108.55	107.39	108.20
5864	NASDAQ	CHKP	Tue, Oct 15, 2019	108.96	109.86	108.64	108.90
5863	NASDAQ	CHKP	Mon, Oct 14, 2019	109.67	109.85	108.28	108.74
5862	NASDAQ	CHKP	Fri, Oct 11, 2019	110.08	111.82	109.54	111.26
5861	NASDAQ	CHKP	Thu, Oct 10, 2019	109.67	110.06	108.61	109.48
5860	NASDAQ	CHKP	Wed, Oct 9, 2019	110.15	110.83	109.66	110.16
5859	NASDAQ	CHKP	Tue, Oct 8, 2019	109.45	110.51	108.68	109.39
5858	NASDAQ	CHKP	Mon, Oct 7, 2019	110.15	111.69	110.13	110.91
5857	NASDAQ	CHKP	Fri, Oct 4, 2019	108.87	111.07	108.13	111.00
5856	NASDAQ	CHKP	Thu, Oct 3, 2019	107.45	108.32	106.06	107.90
5855	NASDAQ	CHKP	Wed, Oct 2, 2019	107.00	108.00	105.19	107.95
5854	NASDAQ	CHKP	Tue, Oct 1, 2019	109.37	111.47	107.32	107.43
5853	NASDAQ	CHKP	Mon, Sep 30, 2019	108.32	110.29	107.61	109.50
5852	NASDAQ	CHKP	Fri, Sep 27, 2019	109.47	109.59	107.46	108.17
5851	NASDAQ	CHKP	Thu, Sep 26, 2019	108.02	109.48	107.71	109.12
5850	NASDAQ	CHKP	Wed, Sep 25, 2019	106.37	107.79	105.36	107.75
5849	NASDAQ	CHKP	Tue, Sep 24, 2019	108.63	108.99	106.03	106.17
5848	NASDAQ	CHKP	Mon, Sep 23, 2019	109.14	109.14	107.84	108.44
5847	NASDAQ	CHKP	Fri, Sep 20, 2019	108.30	109.25	107.81	108.90
5846	NASDAQ	CHKP	Thu, Sep 19, 2019	108.72	110.41	107.90	108.18
5845	NASDAQ	CHKP	Wed, Sep 18, 2019	110.45	111.17	109.92	111.09
5844	NASDAQ	CHKP	Tue, Sep 17, 2019	110.96	110.96	109.74	110.69
5843	NASDAQ	CHKP	Mon, Sep 16, 2019	110.75	113.54	110.15	111.01
5842	NASDAQ	CHKP	Fri, Sep 13, 2019	111.51	111.92	110.91	111.88
5841	NASDAQ	CHKP	Thu, Sep 12, 2019	113.00	113.57	110.74	111.32
5840	NASDAQ	CHKP	Wed, Sep 11, 2019	111.05	112.71	107.37	112.61
5839	NASDAQ	CHKP	Tue, Sep 10, 2019	109.63	111.32	108.98	111.28
5838	NASDAQ	CHKP	Mon, Sep 9, 2019	108.05	110.03	107.70	109.89
5837	NASDAQ	CHKP	Fri, Sep 6, 2019	108.64	108.64	107.25	107.44
5836	NASDAQ	CHKP	Thu, Sep 5, 2019	107.42	109.07	107.20	108.00
5835	NASDAQ	CHKP	Wed, Sep 4, 2019	107.24	107.89	106.12	106.26
5834	NASDAQ	CHKP	Tue, Sep 3, 2019	107.00	107.91	106.12	106.53
5833	NASDAQ	CHKP	Fri, Aug 30, 2019	108.14	108.31	107.45	107.70
5832	NASDAQ	CHKP	Thu, Aug 29, 2019	107.07	108.12	106.76	107.46
5831	NASDAQ	CHKP	Wed, Aug 28, 2019	106.01	106.61	105.13	105.78
5830	NASDAQ	CHKP	Tue, Aug 27, 2019	107.15	107.72	105.49	106.72
5829	NASDAQ	CHKP	Mon, Aug 26, 2019	107.45	107.99	105.81	106.52
5828	NASDAQ	CHKP	Fri, Aug 23, 2019	108.56	109.16	106.51	106.80
5827	NASDAQ	CHKP	Thu, Aug 22, 2019	109.29	110.00	108.13	108.98
5826	NASDAQ	CHKP	Wed, Aug 21, 2019	109.19	109.99	108.61	109.21
5825	NASDAQ	CHKP	Tue, Aug 20, 2019	108.70	109.22	107.94	108.47
5824	NASDAQ	CHKP	Mon, Aug 19, 2019	108.66	109.09	108.08	108.77
5823	NASDAQ	CHKP	Fri, Aug 16, 2019	108.67	109.32	107.99	108.12
5822	NASDAQ	CHKP	Thu, Aug 15, 2019	107.29	108.37	106.94	107.64
5821	NASDAQ	CHKP	Wed, Aug 14, 2019	108.71	109.42	107.05	107.51
5820	NASDAQ	CHKP	Tue, Aug 13, 2019	109.56	111.79	109.00	110.62
5819	NASDAQ	CHKP	Mon, Aug 12, 2019	110.36	110.76	109.21	109.43
5818	NASDAQ	CHKP	Fri, Aug 9, 2019	111.08	112.00	110.86	111.04
5817	NASDAQ	CHKP	Thu, Aug 8, 2019	109.58	111.77	109.58	111.70
5816	NASDAQ	CHKP	Wed, Aug 7, 2019	107.39	109.49	107.03	109.32
5815	NASDAQ	CHKP	Tue, Aug 6, 2019	109.02	109.86	107.51	108.22
5814	NASDAQ	CHKP	Mon, Aug 5, 2019	109.96	110.49	107.78	108.09
5813	NASDAQ	CHKP	Fri, Aug 2, 2019	110.67	112.11	110.51	111.74
5812	NASDAQ	CHKP	Thu, Aug 1, 2019	111.77	112.20	110.48	110.79
5811	NASDAQ	CHKP	Wed, Jul 31, 2019	111.71	113.31	111.15	111.95
5810	NASDAQ	CHKP	Tue, Jul 30, 2019	110.89	111.81	110.39	111.43
5809	NASDAQ	CHKP	Mon, Jul 29, 2019	112.39	112.72	110.40	111.88
5808	NASDAQ	CHKP	Fri, Jul 26, 2019	114.25	114.83	112.47	112.49
5807	NASDAQ	CHKP	Thu, Jul 25, 2019	112.92	115.06	112.44	113.68
5806	NASDAQ	CHKP	Wed, Jul 24, 2019	114.50	114.90	111.52	113.25
5805	NASDAQ	CHKP	Tue, Jul 23, 2019	116.04	116.48	114.08	115.71
5804	NASDAQ	CHKP	Mon, Jul 22, 2019	116.43	118.00	115.17	115.27
5803	NASDAQ	CHKP	Fri, Jul 19, 2019	117.60	117.95	116.02	116.08
5802	NASDAQ	CHKP	Thu, Jul 18, 2019	115.70	117.32	115.33	116.88
5801	NASDAQ	CHKP	Wed, Jul 17, 2019	116.66	117.59	115.72	115.99
5800	NASDAQ	CHKP	Tue, Jul 16, 2019	116.24	116.44	114.59	116.25
5799	NASDAQ	CHKP	Mon, Jul 15, 2019	118.86	118.98	116.77	117.63
5798	NASDAQ	CHKP	Fri, Jul 12, 2019	119.81	119.81	118.30	118.80
5797	NASDAQ	CHKP	Thu, Jul 11, 2019	120.05	120.30	118.80	119.23
5796	NASDAQ	CHKP	Wed, Jul 10, 2019	120.69	120.99	119.62	119.74
5795	NASDAQ	CHKP	Tue, Jul 9, 2019	119.69	120.25	119.07	120.21
5794	NASDAQ	CHKP	Mon, Jul 8, 2019	119.44	120.60	119.10	120.27
5793	NASDAQ	CHKP	Fri, Jul 5, 2019	119.38	119.58	117.86	119.56
5792	NASDAQ	CHKP	Wed, Jul 3, 2019	119.70	120.68	119.01	119.47
5791	NASDAQ	CHKP	Tue, Jul 2, 2019	118.40	119.44	117.71	119.25
5790	NASDAQ	CHKP	Mon, Jul 1, 2019	117.23	118.09	116.43	117.78
5789	NASDAQ	CHKP	Fri, Jun 28, 2019	115.74	116.29	114.85	115.61
5788	NASDAQ	CHKP	Thu, Jun 27, 2019	114.57	116.03	114.24	115.23
5787	NASDAQ	CHKP	Wed, Jun 26, 2019	114.58	115.42	113.76	113.95
5786	NASDAQ	CHKP	Tue, Jun 25, 2019	113.99	114.48	113.63	114.08
5785	NASDAQ	CHKP	Mon, Jun 24, 2019	114.63	114.80	113.24	113.89
5784	NASDAQ	CHKP	Fri, Jun 21, 2019	114.83	115.98	114.01	114.18
5783	NASDAQ	CHKP	Thu, Jun 20, 2019	116.00	116.00	113.69	114.82
5782	NASDAQ	CHKP	Wed, Jun 19, 2019	113.26	114.60	112.01	114.23
5781	NASDAQ	CHKP	Tue, Jun 18, 2019	115.53	115.56	112.50	112.74
5780	NASDAQ	CHKP	Mon, Jun 17, 2019	113.24	114.00	113.02	113.35
5779	NASDAQ	CHKP	Fri, Jun 14, 2019	112.46	113.81	112.35	113.32
5778	NASDAQ	CHKP	Thu, Jun 13, 2019	113.76	114.95	112.62	113.00
5777	NASDAQ	CHKP	Wed, Jun 12, 2019	113.20	113.76	112.41	113.22
5776	NASDAQ	CHKP	Tue, Jun 11, 2019	115.23	115.35	111.54	113.28
5775	NASDAQ	CHKP	Mon, Jun 10, 2019	112.52	114.54	112.49	113.98
5774	NASDAQ	CHKP	Fri, Jun 7, 2019	112.50	113.65	111.91	111.99
5773	NASDAQ	CHKP	Thu, Jun 6, 2019	112.90	113.10	111.45	111.96
5772	NASDAQ	CHKP	Wed, Jun 5, 2019	112.36	113.12	111.63	112.34
5771	NASDAQ	CHKP	Tue, Jun 4, 2019	110.93	112.20	110.06	112.09
5770	NASDAQ	CHKP	Mon, Jun 3, 2019	110.63	111.20	108.59	109.40
5769	NASDAQ	CHKP	Fri, May 31, 2019	111.58	112.09	110.18	110.28
5768	NASDAQ	CHKP	Thu, May 30, 2019	113.22	114.06	111.43	112.57
5767	NASDAQ	CHKP	Wed, May 29, 2019	112.81	113.75	112.14	113.14
5766	NASDAQ	CHKP	Tue, May 28, 2019	114.47	115.81	113.19	113.24
5765	NASDAQ	CHKP	Fri, May 24, 2019	114.25	115.00	113.00	113.93
5764	NASDAQ	CHKP	Thu, May 23, 2019	116.97	117.53	112.60	113.40
5763	NASDAQ	CHKP	Wed, May 22, 2019	117.87	118.86	117.87	118.24
5762	NASDAQ	CHKP	Tue, May 21, 2019	119.10	119.79	117.90	117.97
5761	NASDAQ	CHKP	Mon, May 20, 2019	117.51	118.61	117.00	117.97
5760	NASDAQ	CHKP	Fri, May 17, 2019	118.89	119.79	118.13	118.43
5759	NASDAQ	CHKP	Thu, May 16, 2019	116.92	119.60	116.90	119.12
5758	NASDAQ	CHKP	Wed, May 15, 2019	115.53	117.66	115.53	116.81
5757	NASDAQ	CHKP	Tue, May 14, 2019	115.95	117.27	115.95	116.33
5756	NASDAQ	CHKP	Mon, May 13, 2019	116.47	117.34	115.27	115.45
5755	NASDAQ	CHKP	Fri, May 10, 2019	116.68	118.95	116.39	118.63
5754	NASDAQ	CHKP	Thu, May 9, 2019	116.59	118.31	115.63	117.78
5753	NASDAQ	CHKP	Wed, May 8, 2019	116.42	117.45	115.50	117.05
5752	NASDAQ	CHKP	Tue, May 7, 2019	118.08	119.19	116.01	116.42
5751	NASDAQ	CHKP	Mon, May 6, 2019	117.65	119.92	117.40	119.62
5750	NASDAQ	CHKP	Fri, May 3, 2019	119.06	120.00	118.32	119.94
5749	NASDAQ	CHKP	Thu, May 2, 2019	118.65	120.74	118.33	118.59
5748	NASDAQ	CHKP	Wed, May 1, 2019	120.36	120.77	118.51	118.65
5747	NASDAQ	CHKP	Tue, Apr 30, 2019	120.29	121.24	119.91	120.76
5746	NASDAQ	CHKP	Mon, Apr 29, 2019	119.65	121.25	119.65	120.79
5745	NASDAQ	CHKP	Fri, Apr 26, 2019	118.98	121.10	118.98	119.65
5744	NASDAQ	CHKP	Thu, Apr 25, 2019	118.57	119.30	117.75	119.15
5743	NASDAQ	CHKP	Wed, Apr 24, 2019	118.93	119.88	117.72	118.19
5742	NASDAQ	CHKP	Tue, Apr 23, 2019	119.16	119.50	117.12	118.52
5741	NASDAQ	CHKP	Mon, Apr 22, 2019	120.49	121.50	118.10	118.35
5740	NASDAQ	CHKP	Thu, Apr 18, 2019	120.15	120.15	115.21	119.99
5739	NASDAQ	CHKP	Wed, Apr 17, 2019	130.95	130.95	127.89	129.53
5738	NASDAQ	CHKP	Tue, Apr 16, 2019	131.61	132.76	129.26	130.07
5737	NASDAQ	CHKP	Mon, Apr 15, 2019	130.13	132.30	130.13	131.57
5736	NASDAQ	CHKP	Fri, Apr 12, 2019	127.50	131.57	127.00	130.40
5735	NASDAQ	CHKP	Thu, Apr 11, 2019	125.68	126.79	125.46	125.81
5734	NASDAQ	CHKP	Wed, Apr 10, 2019	124.31	125.78	124.18	125.55
5733	NASDAQ	CHKP	Tue, Apr 9, 2019	123.95	124.85	123.23	124.36
5732	NASDAQ	CHKP	Mon, Apr 8, 2019	123.98	125.18	123.17	124.56
5731	NASDAQ	CHKP	Fri, Apr 5, 2019	124.68	125.16	123.65	123.97
5730	NASDAQ	CHKP	Thu, Apr 4, 2019	128.11	128.11	122.95	124.22
5729	NASDAQ	CHKP	Wed, Apr 3, 2019	128.60	128.85	127.35	127.80
5728	NASDAQ	CHKP	Tue, Apr 2, 2019	126.71	128.11	126.08	127.99
5727	NASDAQ	CHKP	Mon, Apr 1, 2019	127.19	128.15	125.75	126.80
5726	NASDAQ	CHKP	Fri, Mar 29, 2019	125.47	126.56	125.05	126.49
5725	NASDAQ	CHKP	Thu, Mar 28, 2019	124.95	125.08	124.07	124.83
5724	NASDAQ	CHKP	Wed, Mar 27, 2019	125.56	126.25	123.73	124.54
5723	NASDAQ	CHKP	Tue, Mar 26, 2019	126.08	126.66	125.33	126.06
5722	NASDAQ	CHKP	Mon, Mar 25, 2019	124.92	125.51	124.36	125.43
5721	NASDAQ	CHKP	Fri, Mar 22, 2019	125.83	126.20	125.11	125.43
5720	NASDAQ	CHKP	Thu, Mar 21, 2019	125.20	126.63	124.08	126.16
5719	NASDAQ	CHKP	Wed, Mar 20, 2019	125.94	126.57	125.33	125.81
5718	NASDAQ	CHKP	Tue, Mar 19, 2019	127.50	128.11	125.78	126.18
5717	NASDAQ	CHKP	Mon, Mar 18, 2019	125.46	127.53	125.23	126.75
5716	NASDAQ	CHKP	Fri, Mar 15, 2019	124.37	125.68	123.20	125.64
5715	NASDAQ	CHKP	Thu, Mar 14, 2019	122.27	123.87	122.09	123.80
5714	NASDAQ	CHKP	Wed, Mar 13, 2019	121.80	123.16	121.55	122.04
5713	NASDAQ	CHKP	Tue, Mar 12, 2019	120.16	121.22	119.74	121.20
5712	NASDAQ	CHKP	Mon, Mar 11, 2019	119.38	120.17	118.97	120.03
5711	NASDAQ	CHKP	Fri, Mar 8, 2019	117.59	119.00	117.07	118.94
5710	NASDAQ	CHKP	Thu, Mar 7, 2019	118.37	119.37	117.65	118.46
5709	NASDAQ	CHKP	Wed, Mar 6, 2019	119.68	120.31	118.70	118.98
5708	NASDAQ	CHKP	Tue, Mar 5, 2019	121.15	121.66	120.22	120.57
5707	NASDAQ	CHKP	Mon, Mar 4, 2019	120.72	122.59	119.52	121.15
5706	NASDAQ	CHKP	Fri, Mar 1, 2019	121.64	123.02	120.60	121.30
5705	NASDAQ	CHKP	Thu, Feb 28, 2019	123.06	123.69	122.23	122.30
5704	NASDAQ	CHKP	Wed, Feb 27, 2019	121.10	123.16	121.10	123.00
5703	NASDAQ	CHKP	Tue, Feb 26, 2019	121.78	121.95	121.15	121.48
5702	NASDAQ	CHKP	Mon, Feb 25, 2019	122.90	123.19	121.60	121.78
5701	NASDAQ	CHKP	Fri, Feb 22, 2019	121.54	122.95	121.44	122.76
5700	NASDAQ	CHKP	Thu, Feb 21, 2019	119.59	121.62	119.45	121.18
5699	NASDAQ	CHKP	Wed, Feb 20, 2019	119.99	120.80	119.31	119.99
5698	NASDAQ	CHKP	Tue, Feb 19, 2019	120.04	121.57	119.74	120.34
5697	NASDAQ	CHKP	Fri, Feb 15, 2019	119.90	120.21	118.81	120.10
5696	NASDAQ	CHKP	Thu, Feb 14, 2019	117.82	119.63	116.27	119.32
5695	NASDAQ	CHKP	Wed, Feb 13, 2019	119.32	119.80	117.90	118.04
5694	NASDAQ	CHKP	Tue, Feb 12, 2019	116.80	119.26	116.66	119.09
5693	NASDAQ	CHKP	Mon, Feb 11, 2019	117.06	118.00	116.26	116.65
5692	NASDAQ	CHKP	Fri, Feb 8, 2019	114.76	116.29	114.31	116.26
5691	NASDAQ	CHKP	Thu, Feb 7, 2019	115.25	116.28	114.67	115.79
5690	NASDAQ	CHKP	Wed, Feb 6, 2019	115.44	116.02	114.50	115.90
5689	NASDAQ	CHKP	Tue, Feb 5, 2019	115.00	115.49	114.28	115.37
5688	NASDAQ	CHKP	Mon, Feb 4, 2019	112.66	115.14	112.26	114.28
5687	NASDAQ	CHKP	Fri, Feb 1, 2019	111.72	113.00	111.57	112.57
5686	NASDAQ	CHKP	Thu, Jan 31, 2019	110.18	112.59	110.18	111.92
5685	NASDAQ	CHKP	Wed, Jan 30, 2019	111.00	112.74	108.52	110.93
5684	NASDAQ	CHKP	Tue, Jan 29, 2019	109.48	110.98	108.72	110.76
5683	NASDAQ	CHKP	Mon, Jan 28, 2019	107.34	110.35	107.34	109.64
5682	NASDAQ	CHKP	Fri, Jan 25, 2019	108.05	108.69	107.47	107.99
5681	NASDAQ	CHKP	Thu, Jan 24, 2019	107.57	107.90	106.43	107.35
5680	NASDAQ	CHKP	Wed, Jan 23, 2019	106.57	108.18	105.96	107.40
5679	NASDAQ	CHKP	Tue, Jan 22, 2019	106.50	107.69	105.88	106.66
5678	NASDAQ	CHKP	Fri, Jan 18, 2019	106.63	107.62	105.42	106.84
5677	NASDAQ	CHKP	Thu, Jan 17, 2019	104.46	106.50	104.44	105.95
5676	NASDAQ	CHKP	Wed, Jan 16, 2019	106.13	106.47	104.22	104.43
5675	NASDAQ	CHKP	Tue, Jan 15, 2019	104.23	107.00	104.06	105.90
5674	NASDAQ	CHKP	Mon, Jan 14, 2019	104.83	105.21	103.46	104.30
5673	NASDAQ	CHKP	Fri, Jan 11, 2019	107.14	108.27	104.71	105.39
5672	NASDAQ	CHKP	Thu, Jan 10, 2019	107.38	108.59	106.89	107.82
5671	NASDAQ	CHKP	Wed, Jan 9, 2019	107.97	109.83	107.15	107.50
5670	NASDAQ	CHKP	Tue, Jan 8, 2019	105.25	107.62	105.08	107.57
5669	NASDAQ	CHKP	Mon, Jan 7, 2019	104.88	105.44	103.54	104.87
5668	NASDAQ	CHKP	Fri, Jan 4, 2019	103.83	105.52	103.62	105.35
5667	NASDAQ	CHKP	Thu, Jan 3, 2019	101.84	104.26	101.79	102.35
5666	NASDAQ	CHKP	Wed, Jan 2, 2019	101.04	103.73	100.63	103.50
5665	NASDAQ	CHKP	Mon, Dec 31, 2018	103.52	104.00	102.09	102.65
5664	NASDAQ	CHKP	Fri, Dec 28, 2018	103.56	104.06	101.79	102.91
5663	NASDAQ	CHKP	Thu, Dec 27, 2018	101.72	103.48	100.59	103.47
5662	NASDAQ	CHKP	Wed, Dec 26, 2018	99.94	103.08	99.12	102.98
5661	NASDAQ	CHKP	Mon, Dec 24, 2018	99.21	100.85	98.57	99.60
5660	NASDAQ	CHKP	Fri, Dec 21, 2018	103.53	104.26	99.73	100.04
5659	NASDAQ	CHKP	Thu, Dec 20, 2018	104.23	104.73	101.32	103.13
5658	NASDAQ	CHKP	Wed, Dec 19, 2018	104.76	106.93	103.37	104.36
5657	NASDAQ	CHKP	Tue, Dec 18, 2018	105.28	105.74	103.73	104.55
5656	NASDAQ	CHKP	Mon, Dec 17, 2018	107.13	107.43	103.61	104.14
5655	NASDAQ	CHKP	Fri, Dec 14, 2018	107.31	109.29	106.91	107.42
5654	NASDAQ	CHKP	Thu, Dec 13, 2018	109.47	110.00	107.91	108.44
5653	NASDAQ	CHKP	Wed, Dec 12, 2018	110.00	110.47	108.36	108.74
5652	NASDAQ	CHKP	Tue, Dec 11, 2018	109.82	111.10	108.60	108.84
5651	NASDAQ	CHKP	Mon, Dec 10, 2018	106.03	109.56	105.67	109.13
5650	NASDAQ	CHKP	Fri, Dec 7, 2018	109.70	109.77	105.78	106.28
5649	NASDAQ	CHKP	Thu, Dec 6, 2018	108.54	110.15	108.35	109.99
5648	NASDAQ	CHKP	Tue, Dec 4, 2018	112.00	112.79	110.01	110.21
5647	NASDAQ	CHKP	Mon, Dec 3, 2018	112.78	113.16	111.79	112.47
5646	NASDAQ	CHKP	Fri, Nov 30, 2018	110.64	111.99	110.34	111.81
5645	NASDAQ	CHKP	Thu, Nov 29, 2018	111.12	111.23	109.50	110.38
5644	NASDAQ	CHKP	Wed, Nov 28, 2018	108.34	111.47	108.23	111.15
5643	NASDAQ	CHKP	Tue, Nov 27, 2018	109.97	109.99	107.62	107.85
5642	NASDAQ	CHKP	Mon, Nov 26, 2018	110.00	110.36	108.94	110.20
5641	NASDAQ	CHKP	Fri, Nov 23, 2018	106.79	109.90	106.62	109.14
5640	NASDAQ	CHKP	Wed, Nov 21, 2018	108.14	109.00	107.28	107.99
5639	NASDAQ	CHKP	Tue, Nov 20, 2018	110.38	110.98	106.35	107.12
5638	NASDAQ	CHKP	Mon, Nov 19, 2018	113.80	113.89	110.92	111.42
5637	NASDAQ	CHKP	Fri, Nov 16, 2018	113.10	114.40	112.24	114.34
5636	NASDAQ	CHKP	Thu, Nov 15, 2018	110.70	113.74	110.23	113.54
5635	NASDAQ	CHKP	Wed, Nov 14, 2018	111.50	112.78	110.79	111.29
5634	NASDAQ	CHKP	Tue, Nov 13, 2018	111.37	112.40	110.03	110.93
5633	NASDAQ	CHKP	Mon, Nov 12, 2018	111.87	112.06	110.66	110.78
5632	NASDAQ	CHKP	Fri, Nov 9, 2018	110.76	112.73	109.01	112.64
5631	NASDAQ	CHKP	Thu, Nov 8, 2018	112.36	113.18	111.07	111.61
5630	NASDAQ	CHKP	Wed, Nov 7, 2018	112.97	113.47	112.17	112.85
5629	NASDAQ	CHKP	Tue, Nov 6, 2018	111.21	112.77	111.00	111.84
5628	NASDAQ	CHKP	Mon, Nov 5, 2018	111.05	112.15	110.51	111.64
5627	NASDAQ	CHKP	Fri, Nov 2, 2018	111.91	112.42	109.67	111.00
5626	NASDAQ	CHKP	Thu, Nov 1, 2018	111.01	111.72	109.34	111.38
5625	NASDAQ	CHKP	Wed, Oct 31, 2018	108.55	111.28	107.90	111.00
5624	NASDAQ	CHKP	Tue, Oct 30, 2018	106.94	107.95	105.43	107.26
5623	NASDAQ	CHKP	Mon, Oct 29, 2018	109.32	110.40	105.12	106.84
5622	NASDAQ	CHKP	Fri, Oct 26, 2018	106.11	109.55	106.00	108.37
5621	NASDAQ	CHKP	Thu, Oct 25, 2018	108.29	110.08	108.00	109.23
5620	NASDAQ	CHKP	Wed, Oct 24, 2018	113.15	114.45	108.16	108.33
5619	NASDAQ	CHKP	Tue, Oct 23, 2018	111.11	113.77	110.51	113.15
5618	NASDAQ	CHKP	Mon, Oct 22, 2018	111.01	113.44	110.33	112.45
5617	NASDAQ	CHKP	Fri, Oct 19, 2018	112.06	113.03	110.26	110.27
5616	NASDAQ	CHKP	Thu, Oct 18, 2018	111.39	112.38	110.24	110.78
5615	NASDAQ	CHKP	Wed, Oct 17, 2018	113.12	113.12	110.86	112.08
5614	NASDAQ	CHKP	Tue, Oct 16, 2018	112.40	113.72	111.54	113.30
5613	NASDAQ	CHKP	Mon, Oct 15, 2018	111.14	112.23	110.06	111.11
5612	NASDAQ	CHKP	Fri, Oct 12, 2018	111.36	112.26	110.31	111.53
5611	NASDAQ	CHKP	Thu, Oct 11, 2018	109.73	112.07	109.40	110.27
5610	NASDAQ	CHKP	Wed, Oct 10, 2018	113.69	113.87	110.09	110.18
5609	NASDAQ	CHKP	Tue, Oct 9, 2018	113.97	114.99	113.08	113.57
5608	NASDAQ	CHKP	Mon, Oct 8, 2018	115.29	115.49	112.55	114.34
5607	NASDAQ	CHKP	Fri, Oct 5, 2018	115.57	116.31	114.07	115.50
5606	NASDAQ	CHKP	Thu, Oct 4, 2018	116.23	116.73	114.93	115.57
5605	NASDAQ	CHKP	Wed, Oct 3, 2018	115.66	117.19	115.22	116.69
5604	NASDAQ	CHKP	Tue, Oct 2, 2018	117.00	117.43	115.08	115.66
5603	NASDAQ	CHKP	Mon, Oct 1, 2018	118.10	118.77	117.47	117.73
5602	NASDAQ	CHKP	Fri, Sep 28, 2018	117.74	118.90	117.47	117.67
5601	NASDAQ	CHKP	Thu, Sep 27, 2018	117.92	118.70	117.63	118.11
5600	NASDAQ	CHKP	Wed, Sep 26, 2018	118.77	119.23	118.23	118.46
5599	NASDAQ	CHKP	Tue, Sep 25, 2018	119.05	119.17	117.87	118.16
5598	NASDAQ	CHKP	Mon, Sep 24, 2018	117.60	119.05	116.25	118.48
5597	NASDAQ	CHKP	Fri, Sep 21, 2018	118.65	118.76	117.66	117.75
5596	NASDAQ	CHKP	Thu, Sep 20, 2018	118.59	120.73	118.13	118.71
5595	NASDAQ	CHKP	Wed, Sep 19, 2018	119.52	119.85	116.67	118.12
5594	NASDAQ	CHKP	Tue, Sep 18, 2018	119.32	120.22	118.64	119.66
5593	NASDAQ	CHKP	Mon, Sep 17, 2018	120.57	120.81	119.41	119.66
5592	NASDAQ	CHKP	Fri, Sep 14, 2018	119.54	120.58	119.48	120.50
5591	NASDAQ	CHKP	Thu, Sep 13, 2018	118.20	120.18	118.14	119.82
5590	NASDAQ	CHKP	Wed, Sep 12, 2018	116.96	118.03	116.42	117.93
5589	NASDAQ	CHKP	Tue, Sep 11, 2018	117.01	117.67	116.41	117.47
5588	NASDAQ	CHKP	Mon, Sep 10, 2018	115.75	117.89	115.57	117.41
5587	NASDAQ	CHKP	Fri, Sep 7, 2018	115.03	116.01	114.58	115.42
5586	NASDAQ	CHKP	Thu, Sep 6, 2018	115.23	116.01	114.77	115.54
5585	NASDAQ	CHKP	Wed, Sep 5, 2018	116.54	116.62	114.86	115.57
5584	NASDAQ	CHKP	Tue, Sep 4, 2018	115.26	116.78	114.84	116.61
5583	NASDAQ	CHKP	Fri, Aug 31, 2018	116.44	117.07	115.69	116.19
5582	NASDAQ	CHKP	Thu, Aug 30, 2018	117.30	117.78	116.49	116.59
5581	NASDAQ	CHKP	Wed, Aug 29, 2018	116.08	118.01	115.73	117.68
5580	NASDAQ	CHKP	Tue, Aug 28, 2018	115.01	115.87	114.44	115.76
5579	NASDAQ	CHKP	Mon, Aug 27, 2018	115.60	115.92	114.67	115.38
5578	NASDAQ	CHKP	Fri, Aug 24, 2018	115.90	116.48	115.50	115.74
5577	NASDAQ	CHKP	Thu, Aug 23, 2018	115.23	115.95	114.85	115.42
5576	NASDAQ	CHKP	Wed, Aug 22, 2018	114.00	115.67	113.98	115.32
5575	NASDAQ	CHKP	Tue, Aug 21, 2018	115.00	115.50	114.15	114.31
5574	NASDAQ	CHKP	Mon, Aug 20, 2018	115.00	115.16	114.34	114.81
5573	NASDAQ	CHKP	Fri, Aug 17, 2018	114.33	115.08	113.96	114.94
5572	NASDAQ	CHKP	Thu, Aug 16, 2018	114.24	114.46	113.95	114.31
5571	NASDAQ	CHKP	Wed, Aug 15, 2018	113.12	114.17	112.00	113.84
5570	NASDAQ	CHKP	Tue, Aug 14, 2018	113.06	114.84	112.86	114.25
5569	NASDAQ	CHKP	Mon, Aug 13, 2018	114.14	114.92	112.91	113.29
5568	NASDAQ	CHKP	Fri, Aug 10, 2018	113.41	113.91	113.04	113.68
5567	NASDAQ	CHKP	Thu, Aug 9, 2018	113.74	114.66	113.57	113.81
5566	NASDAQ	CHKP	Wed, Aug 8, 2018	113.13	113.91	112.72	113.35
5565	NASDAQ	CHKP	Tue, Aug 7, 2018	113.98	114.69	112.35	113.12
5564	NASDAQ	CHKP	Mon, Aug 6, 2018	113.12	114.79	112.75	114.19
5563	NASDAQ	CHKP	Fri, Aug 3, 2018	113.00	113.50	112.19	113.12
5562	NASDAQ	CHKP	Thu, Aug 2, 2018	111.67	113.42	110.71	113.11
5561	NASDAQ	CHKP	Wed, Aug 1, 2018	111.35	112.64	110.21	111.97
5560	NASDAQ	CHKP	Tue, Jul 31, 2018	113.84	114.18	107.99	112.67
5559	NASDAQ	CHKP	Mon, Jul 30, 2018	113.50	114.89	112.88	113.54
5558	NASDAQ	CHKP	Fri, Jul 27, 2018	116.29	116.48	113.09	113.58
5557	NASDAQ	CHKP	Thu, Jul 26, 2018	115.49	117.62	111.69	116.67
5556	NASDAQ	CHKP	Wed, Jul 25, 2018	114.24	116.90	112.68	116.81
5555	NASDAQ	CHKP	Tue, Jul 24, 2018	110.70	111.69	109.91	111.02
5554	NASDAQ	CHKP	Mon, Jul 23, 2018	111.22	111.48	109.79	109.92
5553	NASDAQ	CHKP	Fri, Jul 20, 2018	111.06	112.04	110.62	111.56
5552	NASDAQ	CHKP	Thu, Jul 19, 2018	110.46	111.34	109.93	111.24
5551	NASDAQ	CHKP	Wed, Jul 18, 2018	109.88	110.87	109.46	110.67
5550	NASDAQ	CHKP	Tue, Jul 17, 2018	108.26	110.24	107.80	110.11
5549	NASDAQ	CHKP	Mon, Jul 16, 2018	109.26	109.68	108.83	108.97
5548	NASDAQ	CHKP	Fri, Jul 13, 2018	109.90	110.03	108.93	109.31
5547	NASDAQ	CHKP	Thu, Jul 12, 2018	108.83	110.02	108.59	109.89
5546	NASDAQ	CHKP	Wed, Jul 11, 2018	104.39	108.66	104.00	108.37
5545	NASDAQ	CHKP	Tue, Jul 10, 2018	104.21	104.74	102.09	104.39
5544	NASDAQ	CHKP	Mon, Jul 9, 2018	103.00	103.26	101.71	102.00
5543	NASDAQ	CHKP	Fri, Jul 6, 2018	101.53	103.15	101.02	102.81
5542	NASDAQ	CHKP	Thu, Jul 5, 2018	99.54	100.09	98.63	99.97
5541	NASDAQ	CHKP	Tue, Jul 3, 2018	99.73	100.00	99.25	99.39
5540	NASDAQ	CHKP	Mon, Jul 2, 2018	96.83	99.39	96.83	99.34
5539	NASDAQ	CHKP	Fri, Jun 29, 2018	98.90	98.90	97.50	97.68
5538	NASDAQ	CHKP	Thu, Jun 28, 2018	96.97	98.82	96.29	98.63
5537	NASDAQ	CHKP	Wed, Jun 27, 2018	97.62	98.20	96.93	97.10
5536	NASDAQ	CHKP	Tue, Jun 26, 2018	96.75	97.64	96.58	97.32
5535	NASDAQ	CHKP	Mon, Jun 25, 2018	96.64	96.81	95.67	96.55
5534	NASDAQ	CHKP	Fri, Jun 22, 2018	98.80	99.11	96.68	97.48
5533	NASDAQ	CHKP	Thu, Jun 21, 2018	99.60	99.82	98.21	98.33
5532	NASDAQ	CHKP	Wed, Jun 20, 2018	99.72	100.24	99.32	99.51
5531	NASDAQ	CHKP	Tue, Jun 19, 2018	99.90	99.93	99.03	99.59
5530	NASDAQ	CHKP	Mon, Jun 18, 2018	99.23	100.55	99.23	100.46
5529	NASDAQ	CHKP	Fri, Jun 15, 2018	99.72	100.09	98.55	99.97
5528	NASDAQ	CHKP	Thu, Jun 14, 2018	99.95	100.49	99.59	99.94
5527	NASDAQ	CHKP	Wed, Jun 13, 2018	100.88	100.99	99.77	100.07
5526	NASDAQ	CHKP	Tue, Jun 12, 2018	99.80	100.99	99.20	100.88
5525	NASDAQ	CHKP	Mon, Jun 11, 2018	99.13	99.54	98.79	99.33
5524	NASDAQ	CHKP	Fri, Jun 8, 2018	98.23	99.35	98.00	99.10
5523	NASDAQ	CHKP	Thu, Jun 7, 2018	98.72	99.14	97.69	98.02
5522	NASDAQ	CHKP	Wed, Jun 6, 2018	98.67	99.21	97.98	98.83
5521	NASDAQ	CHKP	Tue, Jun 5, 2018	98.98	99.14	97.85	98.37
5520	NASDAQ	CHKP	Mon, Jun 4, 2018	98.86	100.19	97.29	98.65
5519	NASDAQ	CHKP	Fri, Jun 1, 2018	97.07	99.33	97.07	99.04
5518	NASDAQ	CHKP	Thu, May 31, 2018	97.06	97.98	96.50	97.36
5517	NASDAQ	CHKP	Wed, May 30, 2018	97.04	97.44	96.57	96.95
5516	NASDAQ	CHKP	Tue, May 29, 2018	96.15	97.02	95.91	96.49
5515	NASDAQ	CHKP	Fri, May 25, 2018	96.79	97.22	96.32	97.06
5514	NASDAQ	CHKP	Thu, May 24, 2018	96.72	96.75	95.37	96.41
5513	NASDAQ	CHKP	Wed, May 23, 2018	95.77	96.63	95.61	96.62
5512	NASDAQ	CHKP	Tue, May 22, 2018	97.01	97.79	96.17	96.34
5511	NASDAQ	CHKP	Mon, May 21, 2018	96.03	97.22	96.03	96.97
5510	NASDAQ	CHKP	Fri, May 18, 2018	96.21	96.49	95.63	95.68
5509	NASDAQ	CHKP	Thu, May 17, 2018	96.43	96.69	95.03	95.96
5508	NASDAQ	CHKP	Wed, May 16, 2018	96.91	97.10	95.61	96.40
5507	NASDAQ	CHKP	Tue, May 15, 2018	97.94	97.96	96.47	96.85
5506	NASDAQ	CHKP	Mon, May 14, 2018	100.17	100.97	98.83	98.95
5505	NASDAQ	CHKP	Fri, May 11, 2018	100.07	100.80	99.55	100.23
5504	NASDAQ	CHKP	Thu, May 10, 2018	100.00	100.97	99.76	100.21
5503	NASDAQ	CHKP	Wed, May 9, 2018	98.73	100.53	98.50	99.80
5502	NASDAQ	CHKP	Tue, May 8, 2018	99.48	100.15	99.08	99.93
5501	NASDAQ	CHKP	Mon, May 7, 2018	98.51	99.72	98.17	99.47
5500	NASDAQ	CHKP	Fri, May 4, 2018	97.37	99.12	96.35	98.66
5499	NASDAQ	CHKP	Thu, May 3, 2018	96.75	97.81	95.41	97.61
5498	NASDAQ	CHKP	Wed, May 2, 2018	97.93	98.48	96.75	96.94
5497	NASDAQ	CHKP	Tue, May 1, 2018	96.27	98.52	95.99	98.48
5496	NASDAQ	CHKP	Mon, Apr 30, 2018	96.27	97.02	95.35	96.51
5495	NASDAQ	CHKP	Fri, Apr 27, 2018	97.84	98.30	95.62	95.73
5494	NASDAQ	CHKP	Thu, Apr 26, 2018	96.11	98.99	96.06	97.48
5493	NASDAQ	CHKP	Wed, Apr 25, 2018	94.50	97.25	93.76	96.33
5492	NASDAQ	CHKP	Tue, Apr 24, 2018	103.61	105.17	102.59	102.91
5491	NASDAQ	CHKP	Mon, Apr 23, 2018	102.24	103.00	101.85	102.80
5490	NASDAQ	CHKP	Fri, Apr 20, 2018	102.70	103.00	102.10	102.23
5489	NASDAQ	CHKP	Thu, Apr 19, 2018	103.87	104.26	102.56	103.10
5488	NASDAQ	CHKP	Wed, Apr 18, 2018	104.67	104.93	103.43	104.09
5487	NASDAQ	CHKP	Tue, Apr 17, 2018	103.52	104.88	103.34	104.67
5486	NASDAQ	CHKP	Mon, Apr 16, 2018	102.15	104.05	102.10	102.94
5485	NASDAQ	CHKP	Fri, Apr 13, 2018	103.15	103.15	101.98	102.55
5484	NASDAQ	CHKP	Thu, Apr 12, 2018	101.79	102.95	101.79	102.68
5483	NASDAQ	CHKP	Wed, Apr 11, 2018	101.98	102.62	101.16	101.76
5482	NASDAQ	CHKP	Tue, Apr 10, 2018	101.48	102.97	100.25	102.51
5481	NASDAQ	CHKP	Mon, Apr 9, 2018	99.76	101.75	99.70	100.16
5480	NASDAQ	CHKP	Fri, Apr 6, 2018	99.83	100.57	98.29	98.56
5479	NASDAQ	CHKP	Thu, Apr 5, 2018	100.87	100.87	99.85	100.35
5478	NASDAQ	CHKP	Wed, Apr 4, 2018	98.06	100.84	98.02	100.55
5477	NASDAQ	CHKP	Tue, Apr 3, 2018	99.22	99.95	98.23	99.01
5476	NASDAQ	CHKP	Mon, Apr 2, 2018	99.26	100.14	97.93	98.66
5475	NASDAQ	CHKP	Thu, Mar 29, 2018	99.19	100.25	97.30	99.34
5474	NASDAQ	CHKP	Wed, Mar 28, 2018	99.20	99.76	98.25	99.04
5473	NASDAQ	CHKP	Tue, Mar 27, 2018	101.35	101.64	98.66	99.10
5472	NASDAQ	CHKP	Mon, Mar 26, 2018	100.73	101.59	99.73	100.85
5471	NASDAQ	CHKP	Fri, Mar 23, 2018	100.99	101.95	99.35	99.36
5470	NASDAQ	CHKP	Thu, Mar 22, 2018	102.25	103.33	101.15	101.20
5469	NASDAQ	CHKP	Wed, Mar 21, 2018	102.77	103.92	102.50	103.03
5468	NASDAQ	CHKP	Tue, Mar 20, 2018	103.17	103.84	102.62	103.23
5467	NASDAQ	CHKP	Mon, Mar 19, 2018	103.32	104.20	102.27	103.37
5466	NASDAQ	CHKP	Fri, Mar 16, 2018	104.62	104.89	103.50	103.59
5465	NASDAQ	CHKP	Thu, Mar 15, 2018	104.48	105.23	104.25	104.57
5464	NASDAQ	CHKP	Wed, Mar 14, 2018	105.94	106.04	104.60	104.95
5463	NASDAQ	CHKP	Tue, Mar 13, 2018	106.56	106.76	105.02	105.25
5462	NASDAQ	CHKP	Mon, Mar 12, 2018	106.03	107.10	105.70	106.39
5461	NASDAQ	CHKP	Fri, Mar 9, 2018	105.29	106.41	104.91	105.99
5460	NASDAQ	CHKP	Thu, Mar 8, 2018	105.73	105.84	104.32	105.17
5459	NASDAQ	CHKP	Wed, Mar 7, 2018	103.38	105.61	103.38	105.04
5458	NASDAQ	CHKP	Tue, Mar 6, 2018	104.71	104.96	103.12	103.95
5457	NASDAQ	CHKP	Mon, Mar 5, 2018	103.68	104.72	103.29	104.25
5456	NASDAQ	CHKP	Fri, Mar 2, 2018	101.86	104.04	101.51	103.83
5455	NASDAQ	CHKP	Thu, Mar 1, 2018	103.54	103.99	101.62	102.58
5454	NASDAQ	CHKP	Wed, Feb 28, 2018	104.31	105.47	103.88	103.89
5453	NASDAQ	CHKP	Tue, Feb 27, 2018	105.43	105.88	103.35	103.69
5452	NASDAQ	CHKP	Mon, Feb 26, 2018	104.42	105.95	104.10	105.83
5451	NASDAQ	CHKP	Fri, Feb 23, 2018	103.39	104.34	102.78	104.31
5450	NASDAQ	CHKP	Thu, Feb 22, 2018	103.09	104.16	102.42	102.60
5449	NASDAQ	CHKP	Wed, Feb 21, 2018	102.31	104.51	102.30	103.01
5448	NASDAQ	CHKP	Tue, Feb 20, 2018	102.62	103.24	101.73	102.21
5447	NASDAQ	CHKP	Fri, Feb 16, 2018	102.97	103.82	102.44	103.28
5446	NASDAQ	CHKP	Thu, Feb 15, 2018	101.41	102.98	101.03	102.93
5445	NASDAQ	CHKP	Wed, Feb 14, 2018	100.01	101.35	99.90	101.20
5444	NASDAQ	CHKP	Tue, Feb 13, 2018	99.04	101.13	98.74	100.83
5443	NASDAQ	CHKP	Mon, Feb 12, 2018	98.58	100.44	98.54	99.48
5442	NASDAQ	CHKP	Fri, Feb 9, 2018	98.97	99.10	95.03	97.84
5441	NASDAQ	CHKP	Thu, Feb 8, 2018	99.00	99.73	97.95	98.20
5440	NASDAQ	CHKP	Wed, Feb 7, 2018	101.27	101.68	99.03	99.03
5439	NASDAQ	CHKP	Tue, Feb 6, 2018	100.38	101.59	99.70	101.44
5438	NASDAQ	CHKP	Mon, Feb 5, 2018	100.89	103.10	100.03	101.00
5437	NASDAQ	CHKP	Fri, Feb 2, 2018	102.15	102.87	100.69	101.38
5436	NASDAQ	CHKP	Thu, Feb 1, 2018	101.11	104.34	100.05	103.04
5435	NASDAQ	CHKP	Wed, Jan 31, 2018	101.96	105.50	98.75	103.41
5434	NASDAQ	CHKP	Tue, Jan 30, 2018	105.03	105.39	103.29	104.41
5433	NASDAQ	CHKP	Mon, Jan 29, 2018	104.50	106.68	104.16	105.33
5432	NASDAQ	CHKP	Fri, Jan 26, 2018	104.75	105.61	103.89	104.58
5431	NASDAQ	CHKP	Thu, Jan 25, 2018	103.40	105.28	103.29	103.97
5430	NASDAQ	CHKP	Wed, Jan 24, 2018	105.97	106.14	104.60	105.14
5429	NASDAQ	CHKP	Tue, Jan 23, 2018	104.88	106.50	104.50	105.34
5428	NASDAQ	CHKP	Mon, Jan 22, 2018	104.80	105.51	104.32	105.00
5427	NASDAQ	CHKP	Fri, Jan 19, 2018	103.09	104.60	103.00	104.48
5426	NASDAQ	CHKP	Thu, Jan 18, 2018	103.33	104.96	102.86	103.20
5425	NASDAQ	CHKP	Wed, Jan 17, 2018	104.29	104.29	102.79	103.57
5424	NASDAQ	CHKP	Tue, Jan 16, 2018	102.98	103.83	102.06	102.49
5423	NASDAQ	CHKP	Fri, Jan 12, 2018	102.72	104.07	102.62	103.00
5422	NASDAQ	CHKP	Thu, Jan 11, 2018	104.01	104.01	102.07	102.94
5421	NASDAQ	CHKP	Wed, Jan 10, 2018	104.06	104.06	102.40	103.14
5420	NASDAQ	CHKP	Tue, Jan 9, 2018	103.54	103.70	100.69	103.20
5419	NASDAQ	CHKP	Mon, Jan 8, 2018	103.33	103.97	102.19	103.60
5418	NASDAQ	CHKP	Fri, Jan 5, 2018	105.58	105.80	102.66	103.42
5417	NASDAQ	CHKP	Thu, Jan 4, 2018	105.93	106.93	105.42	105.62
5416	NASDAQ	CHKP	Wed, Jan 3, 2018	104.36	105.53	104.01	105.21
5415	NASDAQ	CHKP	Tue, Jan 2, 2018	104.35	104.67	103.05	103.77
5414	NASDAQ	CHKP	Fri, Dec 29, 2017	103.60	104.16	103.15	103.62
5413	NASDAQ	CHKP	Thu, Dec 28, 2017	103.14	104.23	103.14	103.68
5412	NASDAQ	CHKP	Wed, Dec 27, 2017	102.84	104.17	102.38	103.31
5411	NASDAQ	CHKP	Tue, Dec 26, 2017	101.43	102.73	101.34	102.70
5410	NASDAQ	CHKP	Fri, Dec 22, 2017	103.02	103.15	101.60	101.92
5409	NASDAQ	CHKP	Thu, Dec 21, 2017	105.07	105.07	102.69	103.21
5408	NASDAQ	CHKP	Wed, Dec 20, 2017	104.98	104.98	103.73	104.37
5407	NASDAQ	CHKP	Tue, Dec 19, 2017	106.00	106.00	104.64	104.94
5406	NASDAQ	CHKP	Mon, Dec 18, 2017	107.50	108.09	105.10	105.50
5405	NASDAQ	CHKP	Fri, Dec 15, 2017	106.73	107.48	106.18	107.22
5404	NASDAQ	CHKP	Thu, Dec 14, 2017	106.90	108.34	105.68	106.30
5403	NASDAQ	CHKP	Wed, Dec 13, 2017	106.14	107.10	106.00	106.43
5402	NASDAQ	CHKP	Tue, Dec 12, 2017	104.87	106.26	104.13	105.43
5401	NASDAQ	CHKP	Mon, Dec 11, 2017	104.82	105.92	104.11	105.85
5400	NASDAQ	CHKP	Fri, Dec 8, 2017	104.18	105.30	103.61	104.78
5399	NASDAQ	CHKP	Thu, Dec 7, 2017	103.62	103.68	100.87	103.53
5398	NASDAQ	CHKP	Wed, Dec 6, 2017	104.47	104.47	102.64	103.54
5397	NASDAQ	CHKP	Tue, Dec 5, 2017	102.51	104.94	102.51	103.59
5396	NASDAQ	CHKP	Mon, Dec 4, 2017	104.73	104.74	102.11	102.65
5395	NASDAQ	CHKP	Fri, Dec 1, 2017	103.32	104.81	102.40	104.30
5394	NASDAQ	CHKP	Thu, Nov 30, 2017	102.53	104.48	101.97	104.29
5393	NASDAQ	CHKP	Wed, Nov 29, 2017	104.38	104.38	101.27	102.06
5392	NASDAQ	CHKP	Tue, Nov 28, 2017	104.79	105.65	104.14	104.22
5391	NASDAQ	CHKP	Mon, Nov 27, 2017	105.18	105.65	104.16	104.72
5390	NASDAQ	CHKP	Fri, Nov 24, 2017	103.60	104.33	103.60	104.02
5389	NASDAQ	CHKP	Wed, Nov 22, 2017	104.23	104.70	103.53	103.62
5388	NASDAQ	CHKP	Tue, Nov 21, 2017	103.66	104.42	103.25	103.95
5387	NASDAQ	CHKP	Mon, Nov 20, 2017	102.61	103.77	102.34	102.98
5386	NASDAQ	CHKP	Fri, Nov 17, 2017	103.21	103.21	101.97	102.15
5385	NASDAQ	CHKP	Thu, Nov 16, 2017	103.59	104.28	102.83	103.01
5384	NASDAQ	CHKP	Wed, Nov 15, 2017	102.35	103.21	101.99	103.05
5383	NASDAQ	CHKP	Tue, Nov 14, 2017	102.19	102.82	101.86	102.40
5382	NASDAQ	CHKP	Mon, Nov 13, 2017	102.35	102.93	100.93	102.80
5381	NASDAQ	CHKP	Fri, Nov 10, 2017	103.50	103.60	102.28	102.51
5380	NASDAQ	CHKP	Thu, Nov 9, 2017	105.36	105.38	102.54	103.63
5379	NASDAQ	CHKP	Wed, Nov 8, 2017	105.69	106.03	105.03	105.36
5378	NASDAQ	CHKP	Tue, Nov 7, 2017	105.62	106.48	104.50	104.99
5377	NASDAQ	CHKP	Mon, Nov 6, 2017	105.80	106.17	105.00	105.21
5376	NASDAQ	CHKP	Fri, Nov 3, 2017	106.65	106.91	105.34	105.65
5375	NASDAQ	CHKP	Thu, Nov 2, 2017	103.73	106.96	103.53	106.62
5374	NASDAQ	CHKP	Wed, Nov 1, 2017	107.00	110.00	102.25	103.01
5373	NASDAQ	CHKP	Tue, Oct 31, 2017	116.75	118.39	116.00	117.71
5372	NASDAQ	CHKP	Mon, Oct 30, 2017	117.22	117.22	115.82	116.49
5371	NASDAQ	CHKP	Fri, Oct 27, 2017	116.33	117.96	115.35	117.50
5370	NASDAQ	CHKP	Thu, Oct 26, 2017	116.62	116.79	115.14	115.88
5369	NASDAQ	CHKP	Wed, Oct 25, 2017	117.36	117.36	115.26	115.56
5368	NASDAQ	CHKP	Tue, Oct 24, 2017	118.05	118.48	117.00	117.27
5367	NASDAQ	CHKP	Mon, Oct 23, 2017	119.00	119.00	117.19	117.52
5366	NASDAQ	CHKP	Fri, Oct 20, 2017	118.66	118.90	117.81	118.50
5365	NASDAQ	CHKP	Thu, Oct 19, 2017	117.74	118.28	116.54	117.90
5364	NASDAQ	CHKP	Wed, Oct 18, 2017	117.62	118.05	116.74	118.01
5363	NASDAQ	CHKP	Tue, Oct 17, 2017	117.49	117.70	113.54	116.95
5362	NASDAQ	CHKP	Mon, Oct 16, 2017	118.64	118.86	117.67	118.07
5361	NASDAQ	CHKP	Fri, Oct 13, 2017	118.68	119.20	118.22	119.13
5360	NASDAQ	CHKP	Thu, Oct 12, 2017	117.72	118.24	117.50	117.76
5359	NASDAQ	CHKP	Wed, Oct 11, 2017	116.95	117.76	116.55	117.71
5358	NASDAQ	CHKP	Tue, Oct 10, 2017	116.25	117.45	116.22	117.28
5357	NASDAQ	CHKP	Mon, Oct 9, 2017	116.64	116.98	115.71	116.11
5356	NASDAQ	CHKP	Fri, Oct 6, 2017	116.12	117.11	115.69	116.75
5355	NASDAQ	CHKP	Thu, Oct 5, 2017	116.22	116.40	115.13	116.00
5354	NASDAQ	CHKP	Wed, Oct 4, 2017	115.63	116.03	114.77	115.76
5353	NASDAQ	CHKP	Tue, Oct 3, 2017	115.47	116.68	115.17	115.84
5352	NASDAQ	CHKP	Mon, Oct 2, 2017	113.51	116.30	113.49	115.21
5351	NASDAQ	CHKP	Fri, Sep 29, 2017	112.61	114.16	112.54	114.02
5350	NASDAQ	CHKP	Thu, Sep 28, 2017	112.67	113.89	112.27	112.37
5349	NASDAQ	CHKP	Wed, Sep 27, 2017	112.37	113.59	111.82	112.72
5348	NASDAQ	CHKP	Tue, Sep 26, 2017	111.69	112.26	110.80	111.74
5347	NASDAQ	CHKP	Mon, Sep 25, 2017	111.08	111.62	110.53	110.96
5346	NASDAQ	CHKP	Fri, Sep 22, 2017	110.43	112.07	110.00	111.99
5345	NASDAQ	CHKP	Thu, Sep 21, 2017	111.51	111.85	110.02	110.82
5344	NASDAQ	CHKP	Wed, Sep 20, 2017	112.08	112.48	109.94	111.27
5343	NASDAQ	CHKP	Tue, Sep 19, 2017	113.24	113.83	112.78	112.98
5342	NASDAQ	CHKP	Mon, Sep 18, 2017	113.00	113.03	112.11	112.91
5341	NASDAQ	CHKP	Fri, Sep 15, 2017	112.48	113.43	111.80	113.00
5340	NASDAQ	CHKP	Thu, Sep 14, 2017	112.76	113.81	112.30	112.76
5339	NASDAQ	CHKP	Wed, Sep 13, 2017	112.30	113.84	112.01	113.34
5338	NASDAQ	CHKP	Tue, Sep 12, 2017	112.70	112.91	111.27	112.35
5337	NASDAQ	CHKP	Mon, Sep 11, 2017	113.71	113.80	112.32	112.70
5336	NASDAQ	CHKP	Fri, Sep 8, 2017	112.49	114.40	112.28	112.63
5335	NASDAQ	CHKP	Thu, Sep 7, 2017	111.45	111.89	111.09	111.42
5334	NASDAQ	CHKP	Wed, Sep 6, 2017	110.43	111.19	109.94	111.02
5333	NASDAQ	CHKP	Tue, Sep 5, 2017	110.05	111.88	109.44	110.02
5332	NASDAQ	CHKP	Fri, Sep 1, 2017	111.89	112.58	109.09	110.89
5331	NASDAQ	CHKP	Thu, Aug 31, 2017	110.50	112.19	110.27	111.87
5330	NASDAQ	CHKP	Wed, Aug 30, 2017	109.07	110.42	108.81	110.17
5329	NASDAQ	CHKP	Tue, Aug 29, 2017	108.47	109.48	107.70	109.05
5328	NASDAQ	CHKP	Mon, Aug 28, 2017	109.00	109.67	108.48	109.03
5327	NASDAQ	CHKP	Fri, Aug 25, 2017	109.42	109.81	108.35	108.71
5326	NASDAQ	CHKP	Thu, Aug 24, 2017	108.42	109.30	108.04	109.17
5325	NASDAQ	CHKP	Wed, Aug 23, 2017	108.53	108.87	107.64	108.06
5324	NASDAQ	CHKP	Tue, Aug 22, 2017	108.50	109.39	108.48	108.91
5323	NASDAQ	CHKP	Mon, Aug 21, 2017	107.24	107.64	106.31	107.44
5322	NASDAQ	CHKP	Fri, Aug 18, 2017	106.83	107.99	106.49	107.29
5321	NASDAQ	CHKP	Thu, Aug 17, 2017	108.93	108.98	106.60	106.82
5320	NASDAQ	CHKP	Wed, Aug 16, 2017	108.52	109.00	108.01	108.89
5319	NASDAQ	CHKP	Tue, Aug 15, 2017	107.97	108.44	107.20	107.76
5318	NASDAQ	CHKP	Mon, Aug 14, 2017	107.01	109.00	106.99	108.25
5317	NASDAQ	CHKP	Fri, Aug 11, 2017	105.38	107.05	105.35	105.94
5316	NASDAQ	CHKP	Thu, Aug 10, 2017	106.88	106.88	104.91	104.99
5315	NASDAQ	CHKP	Wed, Aug 9, 2017	106.00	107.54	105.68	107.42
5314	NASDAQ	CHKP	Tue, Aug 8, 2017	106.26	107.20	105.56	106.46
5313	NASDAQ	CHKP	Mon, Aug 7, 2017	106.81	106.93	106.10	106.83
5312	NASDAQ	CHKP	Fri, Aug 4, 2017	106.25	106.65	105.42	106.14
5311	NASDAQ	CHKP	Thu, Aug 3, 2017	105.79	106.30	104.84	106.09
5310	NASDAQ	CHKP	Wed, Aug 2, 2017	107.00	107.17	104.60	105.34
5309	NASDAQ	CHKP	Tue, Aug 1, 2017	105.84	107.12	105.34	106.99
5308	NASDAQ	CHKP	Mon, Jul 31, 2017	106.60	106.98	104.98	105.78
5307	NASDAQ	CHKP	Fri, Jul 28, 2017	106.26	107.45	105.90	106.57
5306	NASDAQ	CHKP	Thu, Jul 27, 2017	107.65	107.88	104.33	106.42
5305	NASDAQ	CHKP	Wed, Jul 26, 2017	106.28	107.82	106.20	107.57
5304	NASDAQ	CHKP	Tue, Jul 25, 2017	106.74	107.00	106.28	106.34
5303	NASDAQ	CHKP	Mon, Jul 24, 2017	107.19	107.71	106.23	106.74
5302	NASDAQ	CHKP	Fri, Jul 21, 2017	106.43	107.75	106.00	106.39
5301	NASDAQ	CHKP	Thu, Jul 20, 2017	108.80	109.99	105.79	107.41
5300	NASDAQ	CHKP	Wed, Jul 19, 2017	115.00	116.63	114.81	115.72
5299	NASDAQ	CHKP	Tue, Jul 18, 2017	114.52	114.71	113.41	114.65
5298	NASDAQ	CHKP	Mon, Jul 17, 2017	113.96	114.37	113.07	114.32
5297	NASDAQ	CHKP	Fri, Jul 14, 2017	113.84	114.38	113.34	114.08
5296	NASDAQ	CHKP	Thu, Jul 13, 2017	114.51	114.63	113.51	114.01
5295	NASDAQ	CHKP	Wed, Jul 12, 2017	113.95	114.79	113.50	114.49
5294	NASDAQ	CHKP	Tue, Jul 11, 2017	112.04	113.17	111.69	113.03
5293	NASDAQ	CHKP	Mon, Jul 10, 2017	111.68	112.93	111.37	111.85
5292	NASDAQ	CHKP	Fri, Jul 7, 2017	109.21	112.13	109.21	111.44
5291	NASDAQ	CHKP	Thu, Jul 6, 2017	109.48	110.14	108.70	109.86
5290	NASDAQ	CHKP	Wed, Jul 5, 2017	109.50	110.83	108.94	110.34
5289	NASDAQ	CHKP	Mon, Jul 3, 2017	109.20	110.26	108.07	108.10
5288	NASDAQ	CHKP	Fri, Jun 30, 2017	110.26	110.37	109.03	109.08
5287	NASDAQ	CHKP	Thu, Jun 29, 2017	111.87	112.12	108.80	109.59
5286	NASDAQ	CHKP	Wed, Jun 28, 2017	111.80	112.48	111.30	112.40
5285	NASDAQ	CHKP	Tue, Jun 27, 2017	112.35	112.54	110.44	111.22
5284	NASDAQ	CHKP	Mon, Jun 26, 2017	114.62	114.84	112.36	112.57
5283	NASDAQ	CHKP	Fri, Jun 23, 2017	113.24	114.28	112.66	113.95
5282	NASDAQ	CHKP	Thu, Jun 22, 2017	113.20	113.83	112.08	113.51
5281	NASDAQ	CHKP	Wed, Jun 21, 2017	111.35	112.82	111.00	112.57
5280	NASDAQ	CHKP	Tue, Jun 20, 2017	111.91	112.51	111.12	111.17
5279	NASDAQ	CHKP	Mon, Jun 19, 2017	110.51	111.93	110.44	111.77
5278	NASDAQ	CHKP	Fri, Jun 16, 2017	110.07	110.71	109.40	110.00
5277	NASDAQ	CHKP	Thu, Jun 15, 2017	109.98	110.50	109.05	110.18
5276	NASDAQ	CHKP	Wed, Jun 14, 2017	111.62	112.32	110.08	111.09
5275	NASDAQ	CHKP	Tue, Jun 13, 2017	110.03	111.07	109.68	111.06
5274	NASDAQ	CHKP	Mon, Jun 12, 2017	110.16	110.30	107.26	109.66
5273	NASDAQ	CHKP	Fri, Jun 9, 2017	115.26	115.55	109.45	110.80
5272	NASDAQ	CHKP	Thu, Jun 8, 2017	115.36	115.87	114.15	115.47
5271	NASDAQ	CHKP	Wed, Jun 7, 2017	114.42	115.13	113.71	114.95
5270	NASDAQ	CHKP	Tue, Jun 6, 2017	113.53	114.04	113.20	113.71
5269	NASDAQ	CHKP	Mon, Jun 5, 2017	113.92	114.02	112.85	113.47
5268	NASDAQ	CHKP	Fri, Jun 2, 2017	112.13	113.32	112.00	112.86
5267	NASDAQ	CHKP	Thu, Jun 1, 2017	112.35	112.57	110.57	111.59
5266	NASDAQ	CHKP	Wed, May 31, 2017	112.00	112.83	110.68	112.05
5265	NASDAQ	CHKP	Tue, May 30, 2017	111.30	112.17	110.80	111.42
5264	NASDAQ	CHKP	Fri, May 26, 2017	111.16	111.87	110.78	111.21
5263	NASDAQ	CHKP	Thu, May 25, 2017	110.21	112.04	110.21	111.40
5262	NASDAQ	CHKP	Wed, May 24, 2017	109.85	110.02	109.38	109.95
5261	NASDAQ	CHKP	Tue, May 23, 2017	109.88	110.29	109.01	109.62
5260	NASDAQ	CHKP	Mon, May 22, 2017	108.59	109.85	108.59	109.57
5259	NASDAQ	CHKP	Fri, May 19, 2017	108.65	109.16	108.24	108.43
5258	NASDAQ	CHKP	Thu, May 18, 2017	108.37	109.16	107.39	108.69
5257	NASDAQ	CHKP	Wed, May 17, 2017	109.86	110.30	108.30	108.38
5256	NASDAQ	CHKP	Tue, May 16, 2017	110.84	111.24	109.63	110.47
5255	NASDAQ	CHKP	Mon, May 15, 2017	110.50	110.86	108.26	110.36
5254	NASDAQ	CHKP	Fri, May 12, 2017	106.01	107.61	105.76	107.60
5253	NASDAQ	CHKP	Thu, May 11, 2017	105.57	106.32	105.20	105.72
5252	NASDAQ	CHKP	Wed, May 10, 2017	106.04	106.21	105.62	106.05
5251	NASDAQ	CHKP	Tue, May 9, 2017	106.18	106.33	106.00	106.04
5250	NASDAQ	CHKP	Mon, May 8, 2017	105.67	106.38	105.50	106.32
5249	NASDAQ	CHKP	Fri, May 5, 2017	106.10	106.37	105.29	106.00
5248	NASDAQ	CHKP	Thu, May 4, 2017	104.87	106.28	104.60	106.25
5247	NASDAQ	CHKP	Wed, May 3, 2017	104.70	104.82	104.05	104.38
5246	NASDAQ	CHKP	Tue, May 2, 2017	104.11	105.04	103.70	104.44
5245	NASDAQ	CHKP	Mon, May 1, 2017	104.04	104.39	103.40	103.81
5244	NASDAQ	CHKP	Fri, Apr 28, 2017	105.19	105.48	103.11	104.01
5243	NASDAQ	CHKP	Thu, Apr 27, 2017	103.00	105.20	102.00	104.39
5242	NASDAQ	CHKP	Wed, Apr 26, 2017	105.01	105.35	103.78	104.22
5241	NASDAQ	CHKP	Tue, Apr 25, 2017	104.70	105.71	104.56	105.36
5240	NASDAQ	CHKP	Mon, Apr 24, 2017	104.87	105.73	103.45	104.38
5239	NASDAQ	CHKP	Fri, Apr 21, 2017	103.10	103.54	102.72	103.41
5238	NASDAQ	CHKP	Thu, Apr 20, 2017	102.87	102.93	102.06	102.64
5237	NASDAQ	CHKP	Wed, Apr 19, 2017	102.91	103.01	102.50	102.82
5236	NASDAQ	CHKP	Tue, Apr 18, 2017	104.45	104.45	102.27	102.47
5235	NASDAQ	CHKP	Mon, Apr 17, 2017	103.35	104.06	102.87	103.10
5234	NASDAQ	CHKP	Thu, Apr 13, 2017	103.85	104.64	103.26	103.53
5233	NASDAQ	CHKP	Wed, Apr 12, 2017	103.94	104.41	103.54	104.00
5232	NASDAQ	CHKP	Tue, Apr 11, 2017	103.35	103.63	102.18	103.36
5231	NASDAQ	CHKP	Mon, Apr 10, 2017	103.23	103.62	102.88	103.30
5230	NASDAQ	CHKP	Fri, Apr 7, 2017	102.85	103.35	102.55	103.16
5229	NASDAQ	CHKP	Thu, Apr 6, 2017	102.93	103.16	102.28	102.60
5228	NASDAQ	CHKP	Wed, Apr 5, 2017	103.14	103.76	102.60	102.87
5227	NASDAQ	CHKP	Tue, Apr 4, 2017	103.01	103.50	102.71	102.80
5226	NASDAQ	CHKP	Mon, Apr 3, 2017	102.74	103.31	102.17	103.21
5225	NASDAQ	CHKP	Fri, Mar 31, 2017	102.98	103.08	102.45	102.66
5224	NASDAQ	CHKP	Thu, Mar 30, 2017	103.40	103.99	102.92	103.12
5223	NASDAQ	CHKP	Wed, Mar 29, 2017	103.66	104.20	103.00	103.42
5222	NASDAQ	CHKP	Tue, Mar 28, 2017	103.89	104.20	103.36	103.79
5221	NASDAQ	CHKP	Mon, Mar 27, 2017	102.56	103.99	102.15	103.71
5220	NASDAQ	CHKP	Fri, Mar 24, 2017	103.87	104.35	103.15	103.38
5219	NASDAQ	CHKP	Thu, Mar 23, 2017	102.80	103.93	102.43	103.40
5218	NASDAQ	CHKP	Wed, Mar 22, 2017	100.95	103.25	100.68	102.84
5217	NASDAQ	CHKP	Tue, Mar 21, 2017	101.80	102.05	101.06	101.11
5216	NASDAQ	CHKP	Mon, Mar 20, 2017	101.61	102.05	101.30	101.69
5215	NASDAQ	CHKP	Fri, Mar 17, 2017	102.09	102.24	101.27	101.42
5214	NASDAQ	CHKP	Thu, Mar 16, 2017	100.90	102.13	100.51	101.92
5213	NASDAQ	CHKP	Wed, Mar 15, 2017	99.47	100.85	99.33	100.73
5212	NASDAQ	CHKP	Tue, Mar 14, 2017	99.90	100.40	99.47	99.54
5211	NASDAQ	CHKP	Mon, Mar 13, 2017	99.97	100.46	99.64	100.40
5210	NASDAQ	CHKP	Fri, Mar 10, 2017	99.41	100.04	98.86	99.92
5209	NASDAQ	CHKP	Thu, Mar 9, 2017	99.65	99.78	98.52	98.80
5208	NASDAQ	CHKP	Wed, Mar 8, 2017	98.59	100.08	98.50	99.80
5207	NASDAQ	CHKP	Tue, Mar 7, 2017	98.63	99.49	98.54	98.68
5206	NASDAQ	CHKP	Mon, Mar 6, 2017	98.84	99.56	98.60	98.96
5205	NASDAQ	CHKP	Fri, Mar 3, 2017	99.20	99.76	98.80	99.36
5204	NASDAQ	CHKP	Thu, Mar 2, 2017	99.56	99.57	98.76	99.17
5203	NASDAQ	CHKP	Wed, Mar 1, 2017	98.98	99.92	98.25	99.34
5202	NASDAQ	CHKP	Tue, Feb 28, 2017	99.20	99.43	98.59	98.91
5201	NASDAQ	CHKP	Mon, Feb 27, 2017	99.53	99.95	98.25	99.22
5200	NASDAQ	CHKP	Fri, Feb 24, 2017	99.20	99.76	98.51	99.45
5199	NASDAQ	CHKP	Thu, Feb 23, 2017	100.94	101.06	99.70	99.81
5198	NASDAQ	CHKP	Wed, Feb 22, 2017	101.12	101.32	100.53	100.56
5197	NASDAQ	CHKP	Tue, Feb 21, 2017	101.31	101.36	100.43	101.11
5196	NASDAQ	CHKP	Fri, Feb 17, 2017	100.57	101.73	100.17	101.21
5195	NASDAQ	CHKP	Thu, Feb 16, 2017	100.70	101.35	100.60	101.00
5194	NASDAQ	CHKP	Wed, Feb 15, 2017	101.00	101.31	100.30	100.85
5193	NASDAQ	CHKP	Tue, Feb 14, 2017	100.38	101.47	100.30	100.97
5192	NASDAQ	CHKP	Mon, Feb 13, 2017	101.77	101.77	100.27	100.94
5191	NASDAQ	CHKP	Fri, Feb 10, 2017	100.25	101.63	100.15	101.19
5190	NASDAQ	CHKP	Thu, Feb 9, 2017	99.68	100.53	99.58	100.45
5189	NASDAQ	CHKP	Wed, Feb 8, 2017	100.45	100.63	98.98	99.56
5188	NASDAQ	CHKP	Tue, Feb 7, 2017	100.52	100.87	99.13	100.27
5187	NASDAQ	CHKP	Mon, Feb 6, 2017	98.82	99.27	98.30	98.96
5186	NASDAQ	CHKP	Fri, Feb 3, 2017	98.69	99.57	98.20	99.40
5185	NASDAQ	CHKP	Thu, Feb 2, 2017	97.33	98.71	97.26	98.43
5184	NASDAQ	CHKP	Wed, Feb 1, 2017	98.56	98.86	97.31	97.91
5183	NASDAQ	CHKP	Tue, Jan 31, 2017	98.54	99.38	98.24	98.77
5182	NASDAQ	CHKP	Mon, Jan 30, 2017	99.21	99.21	97.74	98.45
5181	NASDAQ	CHKP	Fri, Jan 27, 2017	98.00	99.69	97.50	99.46
5180	NASDAQ	CHKP	Thu, Jan 26, 2017	96.60	98.49	96.60	98.15
5179	NASDAQ	CHKP	Wed, Jan 25, 2017	99.74	99.74	96.25	96.63
5178	NASDAQ	CHKP	Tue, Jan 24, 2017	98.07	99.36	97.36	98.89
5177	NASDAQ	CHKP	Mon, Jan 23, 2017	97.27	98.25	96.64	97.79
5176	NASDAQ	CHKP	Fri, Jan 20, 2017	96.99	97.89	96.30	97.79
5175	NASDAQ	CHKP	Thu, Jan 19, 2017	95.00	97.92	94.50	96.34
5174	NASDAQ	CHKP	Wed, Jan 18, 2017	90.90	90.90	88.91	89.61
5173	NASDAQ	CHKP	Tue, Jan 17, 2017	90.57	90.89	89.82	90.39
5172	NASDAQ	CHKP	Fri, Jan 13, 2017	89.46	92.23	89.43	90.71
5171	NASDAQ	CHKP	Thu, Jan 12, 2017	88.35	89.25	87.70	89.19
5170	NASDAQ	CHKP	Wed, Jan 11, 2017	88.48	89.27	88.28	88.49
5169	NASDAQ	CHKP	Tue, Jan 10, 2017	87.19	88.93	87.05	88.21
5168	NASDAQ	CHKP	Mon, Jan 9, 2017	87.33	87.64	86.90	87.20
5167	NASDAQ	CHKP	Fri, Jan 6, 2017	86.66	87.75	85.61	87.24
5166	NASDAQ	CHKP	Thu, Jan 5, 2017	84.68	86.73	84.60	86.66
5165	NASDAQ	CHKP	Wed, Jan 4, 2017	84.52	85.27	84.00	84.92
5164	NASDAQ	CHKP	Tue, Jan 3, 2017	84.73	85.24	84.01	84.57
5163	NASDAQ	CHKP	Fri, Dec 30, 2016	85.25	85.63	84.29	84.46
5162	NASDAQ	CHKP	Thu, Dec 29, 2016	84.89	86.13	84.59	85.05
5161	NASDAQ	CHKP	Wed, Dec 28, 2016	86.25	86.47	85.02	85.18
5160	NASDAQ	CHKP	Tue, Dec 27, 2016	85.16	86.70	85.01	86.33
5159	NASDAQ	CHKP	Fri, Dec 23, 2016	84.77	85.96	84.64	84.89
5158	NASDAQ	CHKP	Thu, Dec 22, 2016	85.93	85.97	84.50	84.95
5157	NASDAQ	CHKP	Wed, Dec 21, 2016	85.69	86.00	85.24	85.66
5156	NASDAQ	CHKP	Tue, Dec 20, 2016	85.70	86.53	85.50	85.90
5155	NASDAQ	CHKP	Mon, Dec 19, 2016	85.22	85.62	85.00	85.38
5154	NASDAQ	CHKP	Fri, Dec 16, 2016	85.46	86.17	84.64	84.99
5153	NASDAQ	CHKP	Thu, Dec 15, 2016	84.81	85.83	84.60	85.05
5152	NASDAQ	CHKP	Wed, Dec 14, 2016	84.39	85.27	84.33	84.92
5151	NASDAQ	CHKP	Tue, Dec 13, 2016	84.78	85.31	84.05	84.58
5150	NASDAQ	CHKP	Mon, Dec 12, 2016	85.18	85.18	84.24	84.64
5149	NASDAQ	CHKP	Fri, Dec 9, 2016	84.29	85.39	84.00	85.22
5148	NASDAQ	CHKP	Thu, Dec 8, 2016	84.72	85.41	84.55	84.59
5147	NASDAQ	CHKP	Wed, Dec 7, 2016	83.89	84.67	83.10	84.59
5146	NASDAQ	CHKP	Tue, Dec 6, 2016	83.69	83.87	82.00	83.85
5145	NASDAQ	CHKP	Mon, Dec 5, 2016	81.99	83.91	81.89	83.36
5144	NASDAQ	CHKP	Fri, Dec 2, 2016	81.20	83.00	80.78	81.89
5143	NASDAQ	CHKP	Thu, Dec 1, 2016	82.28	82.51	81.21	81.31
5142	NASDAQ	CHKP	Wed, Nov 30, 2016	81.85	82.59	81.61	82.33
5141	NASDAQ	CHKP	Tue, Nov 29, 2016	82.36	82.92	81.39	81.59
5140	NASDAQ	CHKP	Mon, Nov 28, 2016	82.94	83.35	82.44	82.53
5139	NASDAQ	CHKP	Fri, Nov 25, 2016	83.38	83.59	83.08	83.23
5138	NASDAQ	CHKP	Wed, Nov 23, 2016	83.69	84.00	82.88	83.03
5137	NASDAQ	CHKP	Tue, Nov 22, 2016	83.00	84.49	82.22	83.74
5136	NASDAQ	CHKP	Mon, Nov 21, 2016	83.84	84.35	83.59	83.96
5135	NASDAQ	CHKP	Fri, Nov 18, 2016	83.84	84.21	83.36	83.41
5134	NASDAQ	CHKP	Thu, Nov 17, 2016	83.06	83.90	82.38	83.80
5133	NASDAQ	CHKP	Wed, Nov 16, 2016	82.08	83.16	82.08	83.15
5132	NASDAQ	CHKP	Tue, Nov 15, 2016	84.28	84.75	82.66	82.70
5131	NASDAQ	CHKP	Mon, Nov 14, 2016	84.07	84.95	83.19	84.07
5130	NASDAQ	CHKP	Fri, Nov 11, 2016	84.99	85.25	83.77	84.44
5129	NASDAQ	CHKP	Thu, Nov 10, 2016	84.82	85.85	83.95	85.15
5128	NASDAQ	CHKP	Wed, Nov 9, 2016	82.40	85.47	81.45	84.78
5127	NASDAQ	CHKP	Tue, Nov 8, 2016	83.84	83.96	82.80	83.40
5126	NASDAQ	CHKP	Mon, Nov 7, 2016	83.74	84.33	83.00	84.12
5125	NASDAQ	CHKP	Fri, Nov 4, 2016	82.03	83.31	81.98	82.65
5124	NASDAQ	CHKP	Thu, Nov 3, 2016	83.42	83.96	82.74	82.83
5123	NASDAQ	CHKP	Wed, Nov 2, 2016	83.00	84.14	82.71	83.33
5122	NASDAQ	CHKP	Tue, Nov 1, 2016	84.28	84.85	81.79	83.10
5121	NASDAQ	CHKP	Mon, Oct 31, 2016	83.74	84.98	82.79	84.56
5120	NASDAQ	CHKP	Fri, Oct 28, 2016	78.98	81.08	78.78	80.98
5119	NASDAQ	CHKP	Thu, Oct 27, 2016	79.00	79.38	78.86	79.05
5118	NASDAQ	CHKP	Wed, Oct 26, 2016	78.42	78.97	78.31	78.85
5117	NASDAQ	CHKP	Tue, Oct 25, 2016	78.45	78.73	78.15	78.52
5116	NASDAQ	CHKP	Mon, Oct 24, 2016	77.83	78.49	77.77	78.38
5115	NASDAQ	CHKP	Fri, Oct 21, 2016	77.36	77.88	76.87	77.67
5114	NASDAQ	CHKP	Thu, Oct 20, 2016	77.36	77.42	76.68	77.10
5113	NASDAQ	CHKP	Wed, Oct 19, 2016	77.34	77.54	76.98	77.18
5112	NASDAQ	CHKP	Tue, Oct 18, 2016	76.75	77.51	76.57	77.23
5111	NASDAQ	CHKP	Mon, Oct 17, 2016	75.84	76.48	75.65	76.20
5110	NASDAQ	CHKP	Fri, Oct 14, 2016	76.53	77.49	76.00	76.17
5109	NASDAQ	CHKP	Thu, Oct 13, 2016	76.50	76.56	75.42	76.35
5108	NASDAQ	CHKP	Wed, Oct 12, 2016	75.03	77.10	74.34	76.77
5107	NASDAQ	CHKP	Tue, Oct 11, 2016	77.59	77.64	76.56	76.63
5106	NASDAQ	CHKP	Mon, Oct 10, 2016	78.50	78.51	77.50	77.59
5105	NASDAQ	CHKP	Fri, Oct 7, 2016	78.13	79.06	77.80	78.07
5104	NASDAQ	CHKP	Thu, Oct 6, 2016	78.38	78.69	77.19	77.76
5103	NASDAQ	CHKP	Wed, Oct 5, 2016	78.20	79.34	78.01	78.69
5102	NASDAQ	CHKP	Tue, Oct 4, 2016	77.54	78.62	77.54	78.18
5101	NASDAQ	CHKP	Mon, Oct 3, 2016	77.26	77.94	77.26	77.57
5100	NASDAQ	CHKP	Fri, Sep 30, 2016	76.99	77.69	76.50	77.61
5099	NASDAQ	CHKP	Thu, Sep 29, 2016	77.03	77.16	76.60	76.73
5098	NASDAQ	CHKP	Wed, Sep 28, 2016	76.62	77.25	76.54	77.06
5097	NASDAQ	CHKP	Tue, Sep 27, 2016	74.86	76.32	74.84	76.30
5096	NASDAQ	CHKP	Mon, Sep 26, 2016	75.09	75.56	74.88	74.96
5095	NASDAQ	CHKP	Fri, Sep 23, 2016	76.24	76.67	75.41	75.70
5094	NASDAQ	CHKP	Thu, Sep 22, 2016	76.00	76.57	75.88	76.05
5093	NASDAQ	CHKP	Wed, Sep 21, 2016	75.05	76.00	74.93	75.89
5092	NASDAQ	CHKP	Tue, Sep 20, 2016	75.06	75.37	74.54	74.81
5091	NASDAQ	CHKP	Mon, Sep 19, 2016	75.58	75.58	74.81	75.03
5090	NASDAQ	CHKP	Fri, Sep 16, 2016	75.74	75.74	74.82	75.00
5089	NASDAQ	CHKP	Thu, Sep 15, 2016	74.85	75.76	74.62	75.51
5088	NASDAQ	CHKP	Wed, Sep 14, 2016	76.23	76.86	75.03	75.04
5087	NASDAQ	CHKP	Tue, Sep 13, 2016	76.55	77.49	76.50	76.76
5086	NASDAQ	CHKP	Mon, Sep 12, 2016	75.00	77.60	75.00	77.46
5085	NASDAQ	CHKP	Fri, Sep 9, 2016	76.31	77.33	76.06	76.77
5084	NASDAQ	CHKP	Thu, Sep 8, 2016	77.59	77.61	76.63	76.68
5083	NASDAQ	CHKP	Wed, Sep 7, 2016	77.62	77.82	77.49	77.64
5082	NASDAQ	CHKP	Tue, Sep 6, 2016	78.32	79.00	77.66	77.75
5081	NASDAQ	CHKP	Fri, Sep 2, 2016	77.46	78.14	76.79	77.98
5080	NASDAQ	CHKP	Thu, Sep 1, 2016	76.68	77.18	76.25	76.96
5079	NASDAQ	CHKP	Wed, Aug 31, 2016	76.23	77.04	75.31	76.74
5078	NASDAQ	CHKP	Tue, Aug 30, 2016	76.28	76.69	75.81	76.02
5077	NASDAQ	CHKP	Mon, Aug 29, 2016	77.02	77.32	76.09	76.22
5076	NASDAQ	CHKP	Fri, Aug 26, 2016	76.15	77.45	75.94	77.33
5075	NASDAQ	CHKP	Thu, Aug 25, 2016	75.99	76.41	75.65	75.94
5074	NASDAQ	CHKP	Wed, Aug 24, 2016	75.73	76.50	75.37	76.05
5073	NASDAQ	CHKP	Tue, Aug 23, 2016	75.97	76.24	75.14	76.19
5072	NASDAQ	CHKP	Mon, Aug 22, 2016	75.86	75.97	75.30	75.40
5071	NASDAQ	CHKP	Fri, Aug 19, 2016	75.71	76.72	75.50	75.97
5070	NASDAQ	CHKP	Thu, Aug 18, 2016	75.04	76.07	74.90	75.91
5069	NASDAQ	CHKP	Wed, Aug 17, 2016	75.40	75.42	74.51	74.82
5068	NASDAQ	CHKP	Tue, Aug 16, 2016	75.31	75.70	74.51	75.12
5067	NASDAQ	CHKP	Mon, Aug 15, 2016	74.87	75.57	74.75	75.32
5066	NASDAQ	CHKP	Fri, Aug 12, 2016	74.87	75.24	74.76	74.83
5065	NASDAQ	CHKP	Thu, Aug 11, 2016	74.77	75.21	74.69	75.18
5064	NASDAQ	CHKP	Wed, Aug 10, 2016	74.89	75.24	74.38	74.60
5063	NASDAQ	CHKP	Tue, Aug 9, 2016	75.29	75.44	74.61	74.91
5062	NASDAQ	CHKP	Mon, Aug 8, 2016	76.21	76.25	75.06	75.10
5061	NASDAQ	CHKP	Fri, Aug 5, 2016	76.10	76.72	75.85	75.88
5060	NASDAQ	CHKP	Thu, Aug 4, 2016	75.81	75.94	75.28	75.89
5059	NASDAQ	CHKP	Wed, Aug 3, 2016	74.94	75.84	74.50	75.60
5058	NASDAQ	CHKP	Tue, Aug 2, 2016	75.86	75.89	74.80	75.05
5057	NASDAQ	CHKP	Mon, Aug 1, 2016	76.88	77.54	75.96	76.09
5056	NASDAQ	CHKP	Fri, Jul 29, 2016	77.70	78.19	76.41	76.88
5055	NASDAQ	CHKP	Thu, Jul 28, 2016	78.20	78.32	77.64	77.91
5054	NASDAQ	CHKP	Wed, Jul 27, 2016	80.38	80.38	78.06	78.10
5053	NASDAQ	CHKP	Tue, Jul 26, 2016	79.50	81.97	78.39	80.53
5052	NASDAQ	CHKP	Mon, Jul 25, 2016	81.82	84.00	81.74	83.64
5051	NASDAQ	CHKP	Fri, Jul 22, 2016	81.67	81.82	80.93	81.73
5050	NASDAQ	CHKP	Thu, Jul 21, 2016	81.90	82.17	81.15	81.35
5049	NASDAQ	CHKP	Wed, Jul 20, 2016	81.97	82.74	81.06	82.26
5048	NASDAQ	CHKP	Tue, Jul 19, 2016	81.51	82.20	80.92	81.19
5047	NASDAQ	CHKP	Mon, Jul 18, 2016	81.58	82.49	81.16	81.97
5046	NASDAQ	CHKP	Fri, Jul 15, 2016	82.15	82.37	81.10	81.16
5045	NASDAQ	CHKP	Thu, Jul 14, 2016	82.19	82.42	81.55	81.67
5044	NASDAQ	CHKP	Wed, Jul 13, 2016	81.76	82.24	80.86	81.92
5043	NASDAQ	CHKP	Tue, Jul 12, 2016	82.45	82.46	81.21	81.45
5042	NASDAQ	CHKP	Mon, Jul 11, 2016	82.10	82.80	81.41	82.48
5041	NASDAQ	CHKP	Fri, Jul 8, 2016	82.06	83.20	81.97	83.15
5040	NASDAQ	CHKP	Thu, Jul 7, 2016	81.48	81.99	81.27	81.86
5039	NASDAQ	CHKP	Wed, Jul 6, 2016	79.26	81.91	79.11	81.63
5038	NASDAQ	CHKP	Tue, Jul 5, 2016	79.00	79.90	78.54	79.74
5037	NASDAQ	CHKP	Fri, Jul 1, 2016	80.00	80.24	79.20	79.62
5036	NASDAQ	CHKP	Thu, Jun 30, 2016	78.11	79.88	77.85	79.68
5035	NASDAQ	CHKP	Wed, Jun 29, 2016	77.88	78.17	76.52	77.99
5034	NASDAQ	CHKP	Tue, Jun 28, 2016	78.27	78.50	76.90	77.40
5033	NASDAQ	CHKP	Mon, Jun 27, 2016	77.49	77.81	76.58	77.07
5032	NASDAQ	CHKP	Fri, Jun 24, 2016	79.01	80.70	78.11	78.17
5031	NASDAQ	CHKP	Thu, Jun 23, 2016	81.75	82.02	81.34	81.98
5030	NASDAQ	CHKP	Wed, Jun 22, 2016	81.42	82.00	80.91	80.98
5029	NASDAQ	CHKP	Tue, Jun 21, 2016	81.50	81.85	81.07	81.52
5028	NASDAQ	CHKP	Mon, Jun 20, 2016	81.54	81.91	80.81	81.24
5027	NASDAQ	CHKP	Fri, Jun 17, 2016	81.96	82.00	80.79	81.15
5026	NASDAQ	CHKP	Thu, Jun 16, 2016	82.40	82.93	81.07	81.70
5025	NASDAQ	CHKP	Wed, Jun 15, 2016	84.37	84.89	84.15	84.28
5024	NASDAQ	CHKP	Tue, Jun 14, 2016	83.64	84.48	83.43	84.33
5023	NASDAQ	CHKP	Mon, Jun 13, 2016	83.84	85.01	83.46	84.40
5022	NASDAQ	CHKP	Fri, Jun 10, 2016	84.55	84.90	84.00	84.40
5021	NASDAQ	CHKP	Thu, Jun 9, 2016	85.65	85.82	84.96	85.20
5020	NASDAQ	CHKP	Wed, Jun 8, 2016	84.80	85.67	84.80	85.59
5019	NASDAQ	CHKP	Tue, Jun 7, 2016	85.32	85.68	84.69	84.77
5018	NASDAQ	CHKP	Mon, Jun 6, 2016	85.01	85.42	84.76	85.30
5017	NASDAQ	CHKP	Fri, Jun 3, 2016	85.23	85.46	84.29	84.97
5016	NASDAQ	CHKP	Thu, Jun 2, 2016	84.71	86.02	84.48	85.77
5015	NASDAQ	CHKP	Wed, Jun 1, 2016	84.50	84.84	83.53	84.80
5014	NASDAQ	CHKP	Tue, May 31, 2016	83.49	85.03	82.65	84.97
5013	NASDAQ	CHKP	Fri, May 27, 2016	84.24	84.55	82.74	83.60
5012	NASDAQ	CHKP	Thu, May 26, 2016	85.93	86.12	85.25	85.81
5011	NASDAQ	CHKP	Wed, May 25, 2016	86.22	86.46	85.64	85.93
5010	NASDAQ	CHKP	Tue, May 24, 2016	83.88	86.13	83.74	86.06
5009	NASDAQ	CHKP	Mon, May 23, 2016	83.26	84.32	83.26	83.40
5008	NASDAQ	CHKP	Fri, May 20, 2016	82.54	83.79	82.41	83.45
5007	NASDAQ	CHKP	Thu, May 19, 2016	82.65	83.27	81.72	82.37
5006	NASDAQ	CHKP	Wed, May 18, 2016	82.26	83.73	82.23	83.21
5005	NASDAQ	CHKP	Tue, May 17, 2016	83.00	83.57	82.21	82.52
5004	NASDAQ	CHKP	Mon, May 16, 2016	82.87	83.63	82.57	82.99
5003	NASDAQ	CHKP	Fri, May 13, 2016	81.87	83.20	81.64	82.42
5002	NASDAQ	CHKP	Thu, May 12, 2016	81.72	82.36	81.14	81.62
5001	NASDAQ	CHKP	Wed, May 11, 2016	82.60	82.92	81.20	81.21
5000	NASDAQ	CHKP	Tue, May 10, 2016	81.25	82.77	81.25	82.50
4999	NASDAQ	CHKP	Mon, May 9, 2016	83.13	83.13	81.83	82.48
4998	NASDAQ	CHKP	Fri, May 6, 2016	81.01	81.90	80.46	81.89
4997	NASDAQ	CHKP	Thu, May 5, 2016	82.01	82.42	81.66	81.85
4996	NASDAQ	CHKP	Wed, May 4, 2016	81.55	82.33	81.07	82.01
4995	NASDAQ	CHKP	Tue, May 3, 2016	82.68	82.73	81.45	82.16
4994	NASDAQ	CHKP	Mon, May 2, 2016	82.78	83.18	82.01	82.79
4993	NASDAQ	CHKP	Fri, Apr 29, 2016	82.42	84.29	81.78	82.87
4992	NASDAQ	CHKP	Thu, Apr 28, 2016	83.57	84.13	82.41	82.60
4991	NASDAQ	CHKP	Wed, Apr 27, 2016	83.34	84.60	83.03	83.50
4990	NASDAQ	CHKP	Tue, Apr 26, 2016	84.47	84.68	83.14	83.83
4989	NASDAQ	CHKP	Mon, Apr 25, 2016	82.93	84.38	82.62	84.34
4988	NASDAQ	CHKP	Fri, Apr 22, 2016	83.29	84.39	82.10	82.93
4987	NASDAQ	CHKP	Thu, Apr 21, 2016	86.79	86.79	84.12	84.22
4986	NASDAQ	CHKP	Wed, Apr 20, 2016	83.73	86.66	83.01	86.06
4985	NASDAQ	CHKP	Tue, Apr 19, 2016	89.93	89.98	87.87	88.88
4984	NASDAQ	CHKP	Mon, Apr 18, 2016	87.78	89.92	87.47	89.66
4983	NASDAQ	CHKP	Fri, Apr 15, 2016	88.50	89.07	88.10	88.40
4982	NASDAQ	CHKP	Thu, Apr 14, 2016	87.90	89.20	87.51	88.33
4981	NASDAQ	CHKP	Wed, Apr 13, 2016	85.88	88.22	85.87	88.07
4980	NASDAQ	CHKP	Tue, Apr 12, 2016	85.10	86.31	84.06	85.52
4979	NASDAQ	CHKP	Mon, Apr 11, 2016	84.95	85.97	84.83	84.91
4978	NASDAQ	CHKP	Fri, Apr 8, 2016	85.92	86.12	84.77	85.14
4977	NASDAQ	CHKP	Thu, Apr 7, 2016	86.70	87.38	85.31	85.64
4976	NASDAQ	CHKP	Wed, Apr 6, 2016	85.31	86.47	84.76	86.29
4975	NASDAQ	CHKP	Tue, Apr 5, 2016	85.71	85.71	85.71	84.77
4974	NASDAQ	CHKP	Mon, Apr 4, 2016	87.06	87.06	85.50	85.71
4973	NASDAQ	CHKP	Fri, Apr 1, 2016	86.80	86.84	85.89	86.77
4972	NASDAQ	CHKP	Thu, Mar 31, 2016	85.78	87.98	85.65	86.34
4971	NASDAQ	CHKP	Wed, Mar 30, 2016	84.72	86.57	84.11	86.34
4970	NASDAQ	CHKP	Tue, Mar 29, 2016	83.00	84.02	83.00	83.14
4969	NASDAQ	CHKP	Mon, Mar 28, 2016	82.91	83.45	82.28	83.14
4968	NASDAQ	CHKP	Thu, Mar 24, 2016	83.19	83.19	83.19	82.83
4967	NASDAQ	CHKP	Wed, Mar 23, 2016	83.49	83.74	82.96	83.19
4966	NASDAQ	CHKP	Tue, Mar 22, 2016	82.90	83.61	82.89	83.35
4965	NASDAQ	CHKP	Mon, Mar 21, 2016	83.35	83.55	82.78	83.25
4964	NASDAQ	CHKP	Fri, Mar 18, 2016	82.83	83.39	81.83	82.98
4963	NASDAQ	CHKP	Thu, Mar 17, 2016	82.55	83.35	82.00	82.54
4962	NASDAQ	CHKP	Wed, Mar 16, 2016	81.78	83.39	81.77	82.90
4961	NASDAQ	CHKP	Tue, Mar 15, 2016	82.26	82.26	82.26	82.42
4960	NASDAQ	CHKP	Mon, Mar 14, 2016	82.93	83.04	81.98	82.26
4959	NASDAQ	CHKP	Fri, Mar 11, 2016	82.90	82.90	82.90	83.00
4958	NASDAQ	CHKP	Thu, Mar 10, 2016	83.78	83.78	83.78	82.90
4957	NASDAQ	CHKP	Wed, Mar 9, 2016	83.72	84.26	83.21	83.78
4956	NASDAQ	CHKP	Tue, Mar 8, 2016	82.77	83.81	82.52	83.40
4955	NASDAQ	CHKP	Mon, Mar 7, 2016	84.30	84.48	82.94	83.40
4954	NASDAQ	CHKP	Fri, Mar 4, 2016	85.19	85.19	85.19	84.35
4953	NASDAQ	CHKP	Thu, Mar 3, 2016	83.98	83.98	83.98	85.19
4952	NASDAQ	CHKP	Wed, Mar 2, 2016	84.50	84.99	83.50	84.69
4951	NASDAQ	CHKP	Tue, Mar 1, 2016	83.92	85.00	83.49	84.69
4950	NASDAQ	CHKP	Mon, Feb 29, 2016	82.94	84.56	82.31	82.68
4949	NASDAQ	CHKP	Fri, Feb 26, 2016	84.51	84.63	82.06	82.68
4948	NASDAQ	CHKP	Thu, Feb 25, 2016	83.24	83.65	82.01	83.62
4947	NASDAQ	CHKP	Wed, Feb 24, 2016	81.32	82.98	81.19	82.80
4946	NASDAQ	CHKP	Tue, Feb 23, 2016	82.39	82.59	81.65	82.00
4945	NASDAQ	CHKP	Mon, Feb 22, 2016	82.26	83.14	81.83	82.31
4944	NASDAQ	CHKP	Fri, Feb 19, 2016	81.18	81.75	80.84	81.61
4943	NASDAQ	CHKP	Thu, Feb 18, 2016	81.74	81.80	80.39	81.46
4942	NASDAQ	CHKP	Wed, Feb 17, 2016	80.79	81.50	80.19	81.39
4941	NASDAQ	CHKP	Tue, Feb 16, 2016	79.86	80.90	79.27	80.40
4940	NASDAQ	CHKP	Fri, Feb 12, 2016	78.09	78.78	77.04	78.67
4939	NASDAQ	CHKP	Thu, Feb 11, 2016	75.93	78.48	75.50	77.91
4938	NASDAQ	CHKP	Wed, Feb 10, 2016	77.32	78.89	76.91	77.33
4937	NASDAQ	CHKP	Tue, Feb 9, 2016	75.41	77.93	75.20	76.69
4936	NASDAQ	CHKP	Mon, Feb 8, 2016	76.72	77.49	75.20	76.91
4935	NASDAQ	CHKP	Fri, Feb 5, 2016	79.00	79.00	77.07	78.02
4934	NASDAQ	CHKP	Thu, Feb 4, 2016	79.72	79.72	78.49	79.69
4933	NASDAQ	CHKP	Wed, Feb 3, 2016	80.03	80.24	78.39	79.77
4932	NASDAQ	CHKP	Tue, Feb 2, 2016	79.80	80.34	78.31	78.58
4931	NASDAQ	CHKP	Mon, Feb 1, 2016	79.55	80.95	78.34	80.63
4930	NASDAQ	CHKP	Fri, Jan 29, 2016	77.19	78.84	77.12	78.81
4929	NASDAQ	CHKP	Thu, Jan 28, 2016	78.94	79.95	75.74	76.84
4928	NASDAQ	CHKP	Wed, Jan 27, 2016	76.10	76.30	74.75	75.20
4927	NASDAQ	CHKP	Tue, Jan 26, 2016	66.66	76.63	74.00	76.05
4926	NASDAQ	CHKP	Mon, Jan 25, 2016	75.41	76.29	75.22	75.45
4925	NASDAQ	CHKP	Fri, Jan 22, 2016	74.77	75.95	73.28	75.43
4924	NASDAQ	CHKP	Thu, Jan 21, 2016	74.56	74.85	72.44	72.76
4923	NASDAQ	CHKP	Wed, Jan 20, 2016	74.44	75.11	71.64	74.55
4922	NASDAQ	CHKP	Tue, Jan 19, 2016	77.04	77.55	75.29	75.92
4921	NASDAQ	CHKP	Fri, Jan 15, 2016	75.13	76.30	74.10	75.95
4920	NASDAQ	CHKP	Thu, Jan 14, 2016	76.94	77.99	75.40	77.63
4919	NASDAQ	CHKP	Wed, Jan 13, 2016	79.29	80.49	76.89	76.95
4918	NASDAQ	CHKP	Tue, Jan 12, 2016	77.52	79.48	76.74	78.75
4917	NASDAQ	CHKP	Mon, Jan 11, 2016	77.21	77.82	76.25	76.99
4916	NASDAQ	CHKP	Fri, Jan 8, 2016	77.72	78.40	76.59	76.71
4915	NASDAQ	CHKP	Thu, Jan 7, 2016	76.38	78.21	76.05	77.51
4914	NASDAQ	CHKP	Wed, Jan 6, 2016	77.74	78.78	76.93	77.78
4913	NASDAQ	CHKP	Tue, Jan 5, 2016	80.06	80.53	78.51	79.08
4912	NASDAQ	CHKP	Mon, Jan 4, 2016	78.91	79.96	78.48	79.48
4911	NASDAQ	CHKP	Thu, Dec 31, 2015	82.17	82.51	81.37	81.38
4910	NASDAQ	CHKP	Wed, Dec 30, 2015	83.75	83.99	82.25	82.36
4909	NASDAQ	CHKP	Tue, Dec 29, 2015	83.28	84.15	83.07	83.66
4908	NASDAQ	CHKP	Mon, Dec 28, 2015	81.98	82.83	81.98	82.54
4907	NASDAQ	CHKP	Thu, Dec 24, 2015	82.56	82.96	82.10	82.60
4906	NASDAQ	CHKP	Wed, Dec 23, 2015	83.37	83.39	82.06	82.35
4905	NASDAQ	CHKP	Tue, Dec 22, 2015	82.23	82.99	81.79	82.66
4904	NASDAQ	CHKP	Mon, Dec 21, 2015	81.61	81.73	80.97	81.71
4903	NASDAQ	CHKP	Fri, Dec 18, 2015	82.50	83.32	80.54	80.62
4902	NASDAQ	CHKP	Thu, Dec 17, 2015	86.87	86.89	82.40	82.68
4901	NASDAQ	CHKP	Wed, Dec 16, 2015	87.36	87.36	85.42	86.51
4900	NASDAQ	CHKP	Tue, Dec 15, 2015	85.35	87.51	85.25	86.97
4899	NASDAQ	CHKP	Mon, Dec 14, 2015	83.61	85.29	83.53	85.24
4898	NASDAQ	CHKP	Fri, Dec 11, 2015	83.83	85.02	83.83	84.31
4897	NASDAQ	CHKP	Thu, Dec 10, 2015	85.38	85.51	84.47	84.80
4896	NASDAQ	CHKP	Wed, Dec 9, 2015	86.53	86.59	85.01	85.29
4895	NASDAQ	CHKP	Tue, Dec 8, 2015	85.75	87.03	85.22	86.63
4894	NASDAQ	CHKP	Mon, Dec 7, 2015	86.25	87.47	85.92	86.45
4893	NASDAQ	CHKP	Fri, Dec 4, 2015	84.52	87.27	84.30	86.91
4892	NASDAQ	CHKP	Thu, Dec 3, 2015	86.43	87.27	84.15	84.70
4891	NASDAQ	CHKP	Wed, Dec 2, 2015	85.66	87.98	85.21	86.93
4890	NASDAQ	CHKP	Tue, Dec 1, 2015	86.83	87.46	85.66	86.50
4889	NASDAQ	CHKP	Mon, Nov 30, 2015	85.81	87.30	85.50	87.29
4888	NASDAQ	CHKP	Fri, Nov 27, 2015	85.57	86.89	85.57	86.42
4887	NASDAQ	CHKP	Wed, Nov 25, 2015	84.62	86.02	84.44	85.86
4886	NASDAQ	CHKP	Tue, Nov 24, 2015	83.75	84.47	83.38	84.31
4885	NASDAQ	CHKP	Mon, Nov 23, 2015	84.05	84.60	83.49	84.40
4884	NASDAQ	CHKP	Fri, Nov 20, 2015	84.05	85.11	83.45	84.45
4883	NASDAQ	CHKP	Thu, Nov 19, 2015	81.05	83.84	80.91	83.60
4882	NASDAQ	CHKP	Wed, Nov 18, 2015	82.25	82.68	80.56	81.43
4881	NASDAQ	CHKP	Tue, Nov 17, 2015	81.86	83.25	81.58	82.59
4880	NASDAQ	CHKP	Mon, Nov 16, 2015	81.00	81.64	80.31	81.43
4879	NASDAQ	CHKP	Fri, Nov 13, 2015	81.90	82.68	80.75	80.83
4878	NASDAQ	CHKP	Thu, Nov 12, 2015	81.93	83.25	81.41	82.34
4877	NASDAQ	CHKP	Wed, Nov 11, 2015	83.10	83.23	81.93	82.11
4876	NASDAQ	CHKP	Tue, Nov 10, 2015	81.71	82.75	81.71	82.53
4875	NASDAQ	CHKP	Mon, Nov 9, 2015	82.84	83.20	80.68	81.76
4874	NASDAQ	CHKP	Fri, Nov 6, 2015	81.93	83.79	81.22	83.67
4873	NASDAQ	CHKP	Thu, Nov 5, 2015	83.39	83.40	81.49	81.80
4872	NASDAQ	CHKP	Wed, Nov 4, 2015	84.59	84.98	83.65	83.80
4871	NASDAQ	CHKP	Tue, Nov 3, 2015	84.10	84.74	83.61	84.39
4870	NASDAQ	CHKP	Mon, Nov 2, 2015	85.41	85.62	83.62	84.37
4869	NASDAQ	CHKP	Fri, Oct 30, 2015	85.00	85.10	84.64	84.94
4868	NASDAQ	CHKP	Thu, Oct 29, 2015	84.40	85.02	84.08	84.68
4867	NASDAQ	CHKP	Wed, Oct 28, 2015	83.48	85.14	83.03	84.81
4866	NASDAQ	CHKP	Tue, Oct 27, 2015	80.58	83.04	80.52	83.02
4865	NASDAQ	CHKP	Mon, Oct 26, 2015	82.23	82.23	77.74	80.98
4864	NASDAQ	CHKP	Fri, Oct 23, 2015	81.32	82.50	79.40	80.43
4863	NASDAQ	CHKP	Thu, Oct 22, 2015	80.56	82.34	80.06	82.04
4862	NASDAQ	CHKP	Wed, Oct 21, 2015	81.99	81.99	80.08	80.18
4861	NASDAQ	CHKP	Tue, Oct 20, 2015	80.65	81.55	80.58	81.31
4860	NASDAQ	CHKP	Mon, Oct 19, 2015	81.00	81.00	80.26	80.59
4859	NASDAQ	CHKP	Fri, Oct 16, 2015	80.04	81.02	79.73	80.90
4858	NASDAQ	CHKP	Thu, Oct 15, 2015	78.82	80.14	78.61	79.72
4857	NASDAQ	CHKP	Wed, Oct 14, 2015	78.81	79.54	78.28	78.55
4856	NASDAQ	CHKP	Tue, Oct 13, 2015	80.02	80.24	78.99	79.03
4855	NASDAQ	CHKP	Mon, Oct 12, 2015	79.63	80.43	79.21	80.15
4854	NASDAQ	CHKP	Fri, Oct 9, 2015	79.60	80.77	78.70	79.48
4853	NASDAQ	CHKP	Thu, Oct 8, 2015	79.49	80.05	78.75	79.69
4852	NASDAQ	CHKP	Wed, Oct 7, 2015	80.60	80.91	79.46	79.99
4851	NASDAQ	CHKP	Tue, Oct 6, 2015	82.18	82.41	78.47	80.37
4850	NASDAQ	CHKP	Mon, Oct 5, 2015	80.71	82.94	80.33	82.36
4849	NASDAQ	CHKP	Fri, Oct 2, 2015	79.38	80.56	78.63	80.52
4848	NASDAQ	CHKP	Thu, Oct 1, 2015	79.64	80.20	79.09	79.95
4847	NASDAQ	CHKP	Wed, Sep 30, 2015	79.24	79.70	77.63	79.33
4846	NASDAQ	CHKP	Tue, Sep 29, 2015	78.48	79.22	78.11	78.81
4845	NASDAQ	CHKP	Mon, Sep 28, 2015	79.15	79.59	78.28	78.51
4844	NASDAQ	CHKP	Fri, Sep 25, 2015	80.13	80.44	79.20	79.64
4843	NASDAQ	CHKP	Thu, Sep 24, 2015	79.35	79.55	78.71	79.37
4842	NASDAQ	CHKP	Wed, Sep 23, 2015	79.60	80.79	79.59	80.09
4841	NASDAQ	CHKP	Tue, Sep 22, 2015	79.98	80.47	79.35	80.05
4840	NASDAQ	CHKP	Mon, Sep 21, 2015	80.46	81.25	79.80	80.59
4839	NASDAQ	CHKP	Fri, Sep 18, 2015	78.87	80.09	78.69	79.90
4838	NASDAQ	CHKP	Thu, Sep 17, 2015	79.65	80.34	79.30	79.57
4837	NASDAQ	CHKP	Wed, Sep 16, 2015	79.17	79.81	78.60	79.54
4836	NASDAQ	CHKP	Tue, Sep 15, 2015	78.65	79.80	78.60	79.51
4835	NASDAQ	CHKP	Mon, Sep 14, 2015	79.13	79.37	78.11	78.66
4834	NASDAQ	CHKP	Fri, Sep 11, 2015	78.50	79.43	77.92	79.18
4833	NASDAQ	CHKP	Thu, Sep 10, 2015	77.45	79.13	77.45	78.73
4832	NASDAQ	CHKP	Wed, Sep 9, 2015	79.02	79.19	77.50	77.73
4831	NASDAQ	CHKP	Tue, Sep 8, 2015	78.53	78.85	77.29	78.29
4830	NASDAQ	CHKP	Fri, Sep 4, 2015	76.99	78.39	76.94	77.61
4829	NASDAQ	CHKP	Thu, Sep 3, 2015	78.93	78.94	77.92	78.09
4828	NASDAQ	CHKP	Wed, Sep 2, 2015	77.58	78.37	77.10	78.35
4827	NASDAQ	CHKP	Tue, Sep 1, 2015	76.74	78.23	76.31	77.24
4826	NASDAQ	CHKP	Mon, Aug 31, 2015	78.28	78.61	77.60	78.01
4825	NASDAQ	CHKP	Fri, Aug 28, 2015	79.36	79.77	78.26	78.86
4824	NASDAQ	CHKP	Thu, Aug 27, 2015	79.83	80.62	78.28	79.61
4823	NASDAQ	CHKP	Wed, Aug 26, 2015	79.85	80.14	77.64	79.52
4822	NASDAQ	CHKP	Tue, Aug 25, 2015	76.97	78.65	75.19	77.60
4821	NASDAQ	CHKP	Mon, Aug 24, 2015	72.26	77.20	65.09	74.79
4820	NASDAQ	CHKP	Fri, Aug 21, 2015	78.61	80.00	76.86	76.90
4819	NASDAQ	CHKP	Thu, Aug 20, 2015	80.55	80.94	79.65	79.89
4818	NASDAQ	CHKP	Wed, Aug 19, 2015	81.88	82.04	80.89	81.14
4817	NASDAQ	CHKP	Tue, Aug 18, 2015	82.18	82.99	81.94	82.54
4816	NASDAQ	CHKP	Mon, Aug 17, 2015	80.55	82.30	80.06	82.21
4815	NASDAQ	CHKP	Fri, Aug 14, 2015	79.94	80.99	79.90	80.82
4814	NASDAQ	CHKP	Thu, Aug 13, 2015	80.53	81.11	80.24	80.49
4813	NASDAQ	CHKP	Wed, Aug 12, 2015	80.36	81.23	80.03	80.78
4812	NASDAQ	CHKP	Tue, Aug 11, 2015	81.91	82.54	80.13	81.29
4811	NASDAQ	CHKP	Mon, Aug 10, 2015	81.60	82.97	81.30	82.59
4810	NASDAQ	CHKP	Fri, Aug 7, 2015	81.49	81.54	80.05	80.86
4809	NASDAQ	CHKP	Thu, Aug 6, 2015	82.05	82.99	81.23	81.25
4808	NASDAQ	CHKP	Wed, Aug 5, 2015	81.40	82.86	81.26	82.18
4807	NASDAQ	CHKP	Tue, Aug 4, 2015	79.60	81.91	79.28	81.63
4806	NASDAQ	CHKP	Mon, Aug 3, 2015	80.81	80.81	79.35	79.82
4805	NASDAQ	CHKP	Fri, Jul 31, 2015	80.73	83.30	79.97	80.77
4804	NASDAQ	CHKP	Thu, Jul 30, 2015	81.24	81.24	79.99	80.08
4803	NASDAQ	CHKP	Wed, Jul 29, 2015	82.31	82.59	80.79	81.35
4802	NASDAQ	CHKP	Tue, Jul 28, 2015	82.16	83.04	81.64	82.69
4801	NASDAQ	CHKP	Mon, Jul 27, 2015	82.59	83.50	81.91	82.22
4800	NASDAQ	CHKP	Fri, Jul 24, 2015	83.47	84.28	82.72	83.55
4799	NASDAQ	CHKP	Thu, Jul 23, 2015	84.49	85.54	84.04	84.10
4798	NASDAQ	CHKP	Wed, Jul 22, 2015	84.44	86.71	82.19	84.23
4797	NASDAQ	CHKP	Tue, Jul 21, 2015	76.88	78.96	76.88	78.74
4796	NASDAQ	CHKP	Mon, Jul 20, 2015	78.23	78.60	76.82	77.02
4795	NASDAQ	CHKP	Fri, Jul 17, 2015	78.93	79.26	77.14	78.00
4794	NASDAQ	CHKP	Thu, Jul 16, 2015	79.78	79.79	78.37	78.65
4793	NASDAQ	CHKP	Wed, Jul 15, 2015	80.30	80.49	79.76	80.03
4792	NASDAQ	CHKP	Tue, Jul 14, 2015	79.95	80.72	79.91	80.12
4791	NASDAQ	CHKP	Mon, Jul 13, 2015	80.86	81.98	79.83	79.94
4790	NASDAQ	CHKP	Fri, Jul 10, 2015	81.29	81.86	80.10	80.90
4789	NASDAQ	CHKP	Thu, Jul 9, 2015	79.70	81.18	79.42	80.66
4788	NASDAQ	CHKP	Wed, Jul 8, 2015	78.87	79.34	78.50	78.70
4787	NASDAQ	CHKP	Tue, Jul 7, 2015	79.86	80.07	78.67	79.36
4786	NASDAQ	CHKP	Mon, Jul 6, 2015	79.52	80.36	79.13	79.79
4785	NASDAQ	CHKP	Thu, Jul 2, 2015	79.88	80.48	79.86	80.31
4784	NASDAQ	CHKP	Wed, Jul 1, 2015	80.20	80.75	79.74	80.21
4783	NASDAQ	CHKP	Tue, Jun 30, 2015	78.64	80.18	78.40	79.55
4782	NASDAQ	CHKP	Mon, Jun 29, 2015	78.99	79.41	78.12	78.22
4781	NASDAQ	CHKP	Fri, Jun 26, 2015	80.71	80.91	79.44	79.66
4780	NASDAQ	CHKP	Thu, Jun 25, 2015	81.93	81.97	80.51	80.73
4779	NASDAQ	CHKP	Wed, Jun 24, 2015	83.13	83.13	80.94	81.54
4778	NASDAQ	CHKP	Tue, Jun 23, 2015	84.46	84.59	83.10	83.16
4777	NASDAQ	CHKP	Mon, Jun 22, 2015	84.69	84.82	83.67	83.94
4776	NASDAQ	CHKP	Fri, Jun 19, 2015	84.77	85.20	83.68	83.73
4775	NASDAQ	CHKP	Thu, Jun 18, 2015	84.34	85.08	84.05	84.70
4774	NASDAQ	CHKP	Wed, Jun 17, 2015	83.84	84.36	83.37	83.96
4773	NASDAQ	CHKP	Tue, Jun 16, 2015	82.88	83.75	82.62	83.49
4772	NASDAQ	CHKP	Mon, Jun 15, 2015	83.12	83.53	82.10	82.82
4771	NASDAQ	CHKP	Fri, Jun 12, 2015	84.60	84.85	83.47	83.71
4770	NASDAQ	CHKP	Thu, Jun 11, 2015	85.00	85.31	84.55	84.78
4769	NASDAQ	CHKP	Wed, Jun 10, 2015	84.12	84.98	83.83	84.77
4768	NASDAQ	CHKP	Tue, Jun 9, 2015	83.94	83.94	82.55	83.59
4767	NASDAQ	CHKP	Mon, Jun 8, 2015	83.98	84.25	82.94	83.21
4766	NASDAQ	CHKP	Fri, Jun 5, 2015	83.90	84.57	82.94	83.79
4765	NASDAQ	CHKP	Thu, Jun 4, 2015	83.76	84.24	83.18	83.66
4764	NASDAQ	CHKP	Wed, Jun 3, 2015	84.23	84.23	83.39	83.70
4763	NASDAQ	CHKP	Tue, Jun 2, 2015	84.61	84.66	83.36	83.63
4762	NASDAQ	CHKP	Mon, Jun 1, 2015	85.44	85.44	84.09	84.68
4761	NASDAQ	CHKP	Fri, May 29, 2015	85.30	85.30	83.63	84.72
4760	NASDAQ	CHKP	Thu, May 28, 2015	83.74	85.79	83.50	85.19
4759	NASDAQ	CHKP	Wed, May 27, 2015	84.24	84.52	82.23	83.84
4758	NASDAQ	CHKP	Tue, May 26, 2015	87.20	87.20	85.56	85.78
4757	NASDAQ	CHKP	Fri, May 22, 2015	86.55	87.50	86.42	87.22
4756	NASDAQ	CHKP	Thu, May 21, 2015	87.34	87.34	86.44	86.70
4755	NASDAQ	CHKP	Wed, May 20, 2015	86.86	87.90	86.41	87.36
4754	NASDAQ	CHKP	Tue, May 19, 2015	87.11	87.34	86.65	86.83
4753	NASDAQ	CHKP	Mon, May 18, 2015	86.58	86.90	85.11	86.71
4752	NASDAQ	CHKP	Fri, May 15, 2015	88.42	88.49	86.82	86.86
4751	NASDAQ	CHKP	Thu, May 14, 2015	86.93	88.07	86.90	88.03
4750	NASDAQ	CHKP	Wed, May 13, 2015	86.69	87.13	86.02	86.90
4749	NASDAQ	CHKP	Tue, May 12, 2015	85.85	86.60	85.61	86.01
4748	NASDAQ	CHKP	Mon, May 11, 2015	84.94	86.45	84.50	86.25
4747	NASDAQ	CHKP	Fri, May 8, 2015	86.04	87.01	85.68	85.70
4746	NASDAQ	CHKP	Thu, May 7, 2015	84.34	85.35	84.07	85.01
4745	NASDAQ	CHKP	Wed, May 6, 2015	83.80	84.72	83.85	84.54
4744	NASDAQ	CHKP	Tue, May 5, 2015	83.57	84.38	83.10	84.11
4743	NASDAQ	CHKP	Mon, May 4, 2015	84.28	84.68	83.98	83.99
4742	NASDAQ	CHKP	Fri, May 1, 2015	83.77	84.52	83.51	83.95
4741	NASDAQ	CHKP	Thu, Apr 30, 2015	85.38	86.10	83.39	83.48
4740	NASDAQ	CHKP	Wed, Apr 29, 2015	87.00	87.68	85.42	85.72
4739	NASDAQ	CHKP	Tue, Apr 28, 2015	87.63	87.79	86.87	87.32
4738	NASDAQ	CHKP	Mon, Apr 27, 2015	87.99	88.14	87.08	87.38
4737	NASDAQ	CHKP	Fri, Apr 24, 2015	87.46	87.93	87.02	87.55
4736	NASDAQ	CHKP	Thu, Apr 23, 2015	86.91	87.70	86.37	87.12
4735	NASDAQ	CHKP	Wed, Apr 22, 2015	87.09	87.50	86.39	87.17
4734	NASDAQ	CHKP	Tue, Apr 21, 2015	87.50	88.18	85.90	86.69
4733	NASDAQ	CHKP	Mon, Apr 20, 2015	83.00	86.92	82.77	85.88
4732	NASDAQ	CHKP	Fri, Apr 17, 2015	83.60	83.97	81.25	81.75
4731	NASDAQ	CHKP	Thu, Apr 16, 2015	84.70	85.27	84.38	84.76
4730	NASDAQ	CHKP	Wed, Apr 15, 2015	83.98	84.85	83.47	84.62
4729	NASDAQ	CHKP	Tue, Apr 14, 2015	83.00	83.80	82.94	83.77
4728	NASDAQ	CHKP	Mon, Apr 13, 2015	85.17	85.35	82.73	82.91
4727	NASDAQ	CHKP	Fri, Apr 10, 2015	85.59	85.77	84.52	84.93
4726	NASDAQ	CHKP	Thu, Apr 9, 2015	85.37	85.62	84.29	85.14
4725	NASDAQ	CHKP	Wed, Apr 8, 2015	83.62	85.24	83.61	85.22
4724	NASDAQ	CHKP	Tue, Apr 7, 2015	83.25	84.43	83.10	83.99
4723	NASDAQ	CHKP	Mon, Apr 6, 2015	81.71	83.46	81.59	82.84
4722	NASDAQ	CHKP	Thu, Apr 2, 2015	81.80	82.74	81.59	82.49
4721	NASDAQ	CHKP	Wed, Apr 1, 2015	81.82	82.33	81.22	81.87
4720	NASDAQ	CHKP	Tue, Mar 31, 2015	83.25	83.47	81.97	81.97
4719	NASDAQ	CHKP	Mon, Mar 30, 2015	82.99	83.81	82.43	83.48
4718	NASDAQ	CHKP	Fri, Mar 27, 2015	82.37	82.59	81.76	82.37
4717	NASDAQ	CHKP	Thu, Mar 26, 2015	80.69	82.37	80.50	82.19
4716	NASDAQ	CHKP	Wed, Mar 25, 2015	84.30	84.49	81.13	81.38
4715	NASDAQ	CHKP	Tue, Mar 24, 2015	84.89	85.24	83.70	83.78
4714	NASDAQ	CHKP	Mon, Mar 23, 2015	85.38	85.46	84.52	84.69
4713	NASDAQ	CHKP	Fri, Mar 20, 2015	86.00	86.00	85.08	85.12
4712	NASDAQ	CHKP	Thu, Mar 19, 2015	84.68	85.60	84.40	84.96
4711	NASDAQ	CHKP	Wed, Mar 18, 2015	83.44	85.14	82.92	84.60
4710	NASDAQ	CHKP	Tue, Mar 17, 2015	82.59	83.69	82.59	83.46
4709	NASDAQ	CHKP	Mon, Mar 16, 2015	81.30	83.27	81.26	83.09
4708	NASDAQ	CHKP	Fri, Mar 13, 2015	80.96	81.42	80.42	81.22
4707	NASDAQ	CHKP	Thu, Mar 12, 2015	81.76	82.24	81.16	81.46
4706	NASDAQ	CHKP	Wed, Mar 11, 2015	81.99	82.55	81.53	81.63
4705	NASDAQ	CHKP	Tue, Mar 10, 2015	81.89	82.56	81.75	82.03
4704	NASDAQ	CHKP	Mon, Mar 9, 2015	82.23	82.60	81.27	82.43
4703	NASDAQ	CHKP	Fri, Mar 6, 2015	83.16	83.60	81.89	82.00
4702	NASDAQ	CHKP	Thu, Mar 5, 2015	82.27	83.21	81.83	83.15
4701	NASDAQ	CHKP	Wed, Mar 4, 2015	83.21	83.46	82.10	82.47
4700	NASDAQ	CHKP	Tue, Mar 3, 2015	84.20	84.45	83.13	83.22
4699	NASDAQ	CHKP	Mon, Mar 2, 2015	83.37	84.39	82.93	84.35
4698	NASDAQ	CHKP	Fri, Feb 27, 2015	83.86	84.18	83.23	83.49
4697	NASDAQ	CHKP	Thu, Feb 26, 2015	83.32	84.58	83.04	83.91
4696	NASDAQ	CHKP	Wed, Feb 25, 2015	82.95	83.86	82.95	83.38
4695	NASDAQ	CHKP	Tue, Feb 24, 2015	82.65	83.23	82.16	82.84
4694	NASDAQ	CHKP	Mon, Feb 23, 2015	82.48	82.69	81.87	82.39
4693	NASDAQ	CHKP	Fri, Feb 20, 2015	82.22	82.56	81.73	82.48
4692	NASDAQ	CHKP	Thu, Feb 19, 2015	81.41	82.32	81.05	82.10
4691	NASDAQ	CHKP	Wed, Feb 18, 2015	80.62	81.55	80.62	81.29
4690	NASDAQ	CHKP	Tue, Feb 17, 2015	80.89	80.99	80.22	80.74
4689	NASDAQ	CHKP	Fri, Feb 13, 2015	79.05	80.43	78.84	80.33
4688	NASDAQ	CHKP	Thu, Feb 12, 2015	78.59	78.60	77.92	78.20
4687	NASDAQ	CHKP	Wed, Feb 11, 2015	77.06	77.62	77.01	77.18
4686	NASDAQ	CHKP	Tue, Feb 10, 2015	76.46	77.01	76.05	76.96
4685	NASDAQ	CHKP	Mon, Feb 9, 2015	76.30	76.81	75.82	76.17
4684	NASDAQ	CHKP	Fri, Feb 6, 2015	77.91	78.21	76.58	76.72
4683	NASDAQ	CHKP	Thu, Feb 5, 2015	77.03	77.94	76.87	77.24
4682	NASDAQ	CHKP	Wed, Feb 4, 2015	77.00	77.63	76.71	76.84
4681	NASDAQ	CHKP	Tue, Feb 3, 2015	77.00	77.56	76.63	77.41
4680	NASDAQ	CHKP	Mon, Feb 2, 2015	77.15	77.15	75.35	76.50
4679	NASDAQ	CHKP	Fri, Jan 30, 2015	78.00	78.07	76.79	77.17
4678	NASDAQ	CHKP	Thu, Jan 29, 2015	78.62	80.80	77.35	78.50
4677	NASDAQ	CHKP	Wed, Jan 28, 2015	79.79	79.79	77.00	77.08
4676	NASDAQ	CHKP	Tue, Jan 27, 2015	79.41	80.25	78.28	79.19
4675	NASDAQ	CHKP	Mon, Jan 26, 2015	80.12	80.20	78.91	80.03
4674	NASDAQ	CHKP	Fri, Jan 23, 2015	79.50	81.07	79.50	80.06
4673	NASDAQ	CHKP	Thu, Jan 22, 2015	79.16	80.24	77.42	79.99
4672	NASDAQ	CHKP	Wed, Jan 21, 2015	80.37	80.83	79.75	80.67
4671	NASDAQ	CHKP	Tue, Jan 20, 2015	81.52	81.57	80.06	80.19
4670	NASDAQ	CHKP	Fri, Jan 16, 2015	79.04	80.92	78.70	80.81
4669	NASDAQ	CHKP	Thu, Jan 15, 2015	79.88	80.49	78.69	79.00
4668	NASDAQ	CHKP	Wed, Jan 14, 2015	78.59	79.83	78.50	79.66
4667	NASDAQ	CHKP	Tue, Jan 13, 2015	80.78	81.51	79.16	79.47
4666	NASDAQ	CHKP	Mon, Jan 12, 2015	81.12	81.12	79.61	80.68
4665	NASDAQ	CHKP	Fri, Jan 9, 2015	80.90	81.05	80.28	80.58
4664	NASDAQ	CHKP	Thu, Jan 8, 2015	78.95	80.60	78.88	80.53
4663	NASDAQ	CHKP	Wed, Jan 7, 2015	78.33	79.03	77.77	78.59
4662	NASDAQ	CHKP	Tue, Jan 6, 2015	78.96	78.96	77.10	77.95
4661	NASDAQ	CHKP	Mon, Jan 5, 2015	78.35	78.58	77.65	78.01
4660	NASDAQ	CHKP	Fri, Jan 2, 2015	78.78	79.24	78.02	78.46
4659	NASDAQ	CHKP	Wed, Dec 31, 2014	79.12	79.81	78.47	78.57
4658	NASDAQ	CHKP	Tue, Dec 30, 2014	79.63	79.99	78.79	79.11
4657	NASDAQ	CHKP	Mon, Dec 29, 2014	79.42	80.00	79.36	79.61
4656	NASDAQ	CHKP	Fri, Dec 26, 2014	80.46	80.61	80.01	80.06
4655	NASDAQ	CHKP	Wed, Dec 24, 2014	80.29	80.82	80.00	80.44
4654	NASDAQ	CHKP	Tue, Dec 23, 2014	79.80	80.23	79.23	79.93
4653	NASDAQ	CHKP	Mon, Dec 22, 2014	78.46	80.11	78.43	79.80
4652	NASDAQ	CHKP	Fri, Dec 19, 2014	78.18	79.04	77.81	78.33
4651	NASDAQ	CHKP	Thu, Dec 18, 2014	78.27	78.41	77.77	78.29
4650	NASDAQ	CHKP	Wed, Dec 17, 2014	76.63	77.67	75.67	77.11
4649	NASDAQ	CHKP	Tue, Dec 16, 2014	76.59	76.77	75.32	75.37
4648	NASDAQ	CHKP	Mon, Dec 15, 2014	76.80	77.34	75.81	76.59
4647	NASDAQ	CHKP	Fri, Dec 12, 2014	76.82	77.72	76.52	76.68
4646	NASDAQ	CHKP	Thu, Dec 11, 2014	77.45	78.78	77.32	77.75
4645	NASDAQ	CHKP	Wed, Dec 10, 2014	77.48	78.53	77.20	77.24
4644	NASDAQ	CHKP	Tue, Dec 9, 2014	76.84	77.95	76.78	77.47
4643	NASDAQ	CHKP	Mon, Dec 8, 2014	77.43	77.99	76.97	77.54
4642	NASDAQ	CHKP	Fri, Dec 5, 2014	77.28	77.91	76.86	77.41
4641	NASDAQ	CHKP	Thu, Dec 4, 2014	76.59	77.33	76.57	76.93
4640	NASDAQ	CHKP	Wed, Dec 3, 2014	76.88	77.54	75.86	76.86
4639	NASDAQ	CHKP	Tue, Dec 2, 2014	76.65	76.94	76.31	76.62
4638	NASDAQ	CHKP	Mon, Dec 1, 2014	76.73	77.01	76.00	76.59
4637	NASDAQ	CHKP	Fri, Nov 28, 2014	76.67	77.86	75.94	77.31
4636	NASDAQ	CHKP	Wed, Nov 26, 2014	76.76	76.99	76.59	76.81
4635	NASDAQ	CHKP	Tue, Nov 25, 2014	77.36	77.41	76.75	76.82
4634	NASDAQ	CHKP	Mon, Nov 24, 2014	77.00	77.18	76.27	76.74
4633	NASDAQ	CHKP	Fri, Nov 21, 2014	77.35	77.39	76.58	76.72
4632	NASDAQ	CHKP	Thu, Nov 20, 2014	76.21	76.73	75.85	76.03
4631	NASDAQ	CHKP	Wed, Nov 19, 2014	76.21	76.71	75.81	76.21
4630	NASDAQ	CHKP	Tue, Nov 18, 2014	76.51	77.11	76.30	76.53
4629	NASDAQ	CHKP	Mon, Nov 17, 2014	76.44	77.01	76.35	76.67
4628	NASDAQ	CHKP	Fri, Nov 14, 2014	76.25	77.14	75.90	76.39
4627	NASDAQ	CHKP	Thu, Nov 13, 2014	76.01	76.70	75.80	76.47
4626	NASDAQ	CHKP	Wed, Nov 12, 2014	75.28	76.28	74.87	75.80
4625	NASDAQ	CHKP	Tue, Nov 11, 2014	74.87	75.11	74.52	74.85
4624	NASDAQ	CHKP	Mon, Nov 10, 2014	74.40	74.99	74.24	74.73
4623	NASDAQ	CHKP	Fri, Nov 7, 2014	74.62	74.89	74.24	74.67
4622	NASDAQ	CHKP	Thu, Nov 6, 2014	73.95	74.75	73.87	74.51
4621	NASDAQ	CHKP	Wed, Nov 5, 2014	74.00	74.11	73.65	73.89
4620	NASDAQ	CHKP	Tue, Nov 4, 2014	73.34	73.98	73.16	73.84
4619	NASDAQ	CHKP	Mon, Nov 3, 2014	74.01	74.34	73.65	73.70
4618	NASDAQ	CHKP	Fri, Oct 31, 2014	74.80	74.88	74.02	74.25
4617	NASDAQ	CHKP	Thu, Oct 30, 2014	73.02	73.99	73.02	73.91
4616	NASDAQ	CHKP	Wed, Oct 29, 2014	73.61	74.00	73.41	73.59
4615	NASDAQ	CHKP	Tue, Oct 28, 2014	73.00	73.69	72.84	73.47
4614	NASDAQ	CHKP	Mon, Oct 27, 2014	72.56	73.46	72.30	72.84
4613	NASDAQ	CHKP	Fri, Oct 24, 2014	71.77	72.76	71.25	72.70
4612	NASDAQ	CHKP	Thu, Oct 23, 2014	70.08	71.31	69.43	71.00
4611	NASDAQ	CHKP	Wed, Oct 22, 2014	68.89	68.89	67.33	67.38
4610	NASDAQ	CHKP	Tue, Oct 21, 2014	68.51	68.89	68.11	68.63
4609	NASDAQ	CHKP	Mon, Oct 20, 2014	68.17	68.42	67.55	68.35
4608	NASDAQ	CHKP	Fri, Oct 17, 2014	67.59	68.35	67.15	68.02
4607	NASDAQ	CHKP	Thu, Oct 16, 2014	66.49	67.37	66.06	67.00
4606	NASDAQ	CHKP	Wed, Oct 15, 2014	65.96	67.30	65.53	67.03
4605	NASDAQ	CHKP	Tue, Oct 14, 2014	66.64	67.11	66.01	66.49
4604	NASDAQ	CHKP	Mon, Oct 13, 2014	65.94	66.69	65.27	66.40
4603	NASDAQ	CHKP	Fri, Oct 10, 2014	68.46	69.17	66.24	66.27
4602	NASDAQ	CHKP	Thu, Oct 9, 2014	70.03	70.40	68.62	68.79
4601	NASDAQ	CHKP	Wed, Oct 8, 2014	69.78	70.30	68.79	70.26
4600	NASDAQ	CHKP	Tue, Oct 7, 2014	69.23	70.22	69.23	69.40
4599	NASDAQ	CHKP	Mon, Oct 6, 2014	70.00	70.35	69.31	69.81
4598	NASDAQ	CHKP	Fri, Oct 3, 2014	68.83	70.39	68.76	70.00
4597	NASDAQ	CHKP	Thu, Oct 2, 2014	67.91	68.86	67.56	68.66
4596	NASDAQ	CHKP	Wed, Oct 1, 2014	69.23	69.37	67.73	67.94
4595	NASDAQ	CHKP	Tue, Sep 30, 2014	69.04	69.42	68.22	69.24
4594	NASDAQ	CHKP	Mon, Sep 29, 2014	69.18	69.37	68.59	69.26
4593	NASDAQ	CHKP	Fri, Sep 26, 2014	69.63	69.90	69.34	69.76
4592	NASDAQ	CHKP	Thu, Sep 25, 2014	70.25	70.52	69.38	69.49
4591	NASDAQ	CHKP	Wed, Sep 24, 2014	69.30	70.66	69.08	70.53
4590	NASDAQ	CHKP	Tue, Sep 23, 2014	69.91	70.10	69.37	69.43
4589	NASDAQ	CHKP	Mon, Sep 22, 2014	70.18	70.42	69.26	69.79
4588	NASDAQ	CHKP	Fri, Sep 19, 2014	70.96	71.21	70.33	70.40
4587	NASDAQ	CHKP	Thu, Sep 18, 2014	71.10	71.45	70.71	70.77
4586	NASDAQ	CHKP	Wed, Sep 17, 2014	70.19	71.27	69.99	70.97
4585	NASDAQ	CHKP	Tue, Sep 16, 2014	70.09	70.34	69.77	70.00
4584	NASDAQ	CHKP	Mon, Sep 15, 2014	71.50	71.75	69.98	70.35
4583	NASDAQ	CHKP	Fri, Sep 12, 2014	71.40	71.93	71.32	71.80
4582	NASDAQ	CHKP	Thu, Sep 11, 2014	71.07	71.34	70.83	71.06
4581	NASDAQ	CHKP	Wed, Sep 10, 2014	70.75	71.62	70.52	71.26
4580	NASDAQ	CHKP	Tue, Sep 9, 2014	71.59	72.01	71.16	71.24
4579	NASDAQ	CHKP	Mon, Sep 8, 2014	71.93	72.78	71.58	71.88
4578	NASDAQ	CHKP	Fri, Sep 5, 2014	71.41	72.35	71.05	71.99
4577	NASDAQ	CHKP	Thu, Sep 4, 2014	71.12	71.70	70.86	71.51
4576	NASDAQ	CHKP	Wed, Sep 3, 2014	71.03	71.25	70.79	71.01
4575	NASDAQ	CHKP	Tue, Sep 2, 2014	72.15	72.15	70.82	70.98
4574	NASDAQ	CHKP	Fri, Aug 29, 2014	70.25	71.14	70.00	71.02
4573	NASDAQ	CHKP	Thu, Aug 28, 2014	70.04	70.23	69.19	70.15
4572	NASDAQ	CHKP	Wed, Aug 27, 2014	70.08	70.48	69.83	70.34
4571	NASDAQ	CHKP	Tue, Aug 26, 2014	69.17	69.93	68.93	69.70
4570	NASDAQ	CHKP	Mon, Aug 25, 2014	68.61	69.07	68.17	68.96
4569	NASDAQ	CHKP	Fri, Aug 22, 2014	68.24	68.51	68.07	68.15
4568	NASDAQ	CHKP	Thu, Aug 21, 2014	67.83	68.35	67.83	68.27
4567	NASDAQ	CHKP	Wed, Aug 20, 2014	67.56	68.14	67.36	67.95
4566	NASDAQ	CHKP	Tue, Aug 19, 2014	67.36	67.78	67.31	67.52
4565	NASDAQ	CHKP	Mon, Aug 18, 2014	67.11	67.64	67.06	67.37
4564	NASDAQ	CHKP	Fri, Aug 15, 2014	67.20	67.40	66.66	67.04
4563	NASDAQ	CHKP	Thu, Aug 14, 2014	66.52	66.95	66.45	66.80
4562	NASDAQ	CHKP	Wed, Aug 13, 2014	66.70	67.00	66.41	66.66
4561	NASDAQ	CHKP	Tue, Aug 12, 2014	65.66	66.85	65.75	66.44
4560	NASDAQ	CHKP	Mon, Aug 11, 2014	65.85	66.74	65.81	66.46
4559	NASDAQ	CHKP	Fri, Aug 8, 2014	65.51	65.90	65.28	65.80
4558	NASDAQ	CHKP	Thu, Aug 7, 2014	66.37	66.63	65.32	65.45
4557	NASDAQ	CHKP	Wed, Aug 6, 2014	66.09	66.61	65.80	66.13
4556	NASDAQ	CHKP	Tue, Aug 5, 2014	66.77	66.97	66.17	66.48
4555	NASDAQ	CHKP	Mon, Aug 4, 2014	66.89	67.15	66.46	66.96
4554	NASDAQ	CHKP	Fri, Aug 1, 2014	67.55	67.57	66.59	66.59
4553	NASDAQ	CHKP	Thu, Jul 31, 2014	67.97	68.50	67.66	67.87
4552	NASDAQ	CHKP	Wed, Jul 30, 2014	68.46	68.99	68.23	68.58
4551	NASDAQ	CHKP	Tue, Jul 29, 2014	68.12	68.75	67.88	68.26
4550	NASDAQ	CHKP	Mon, Jul 28, 2014	68.22	68.59	68.06	68.23
4549	NASDAQ	CHKP	Fri, Jul 25, 2014	67.57	68.65	67.57	68.48
4548	NASDAQ	CHKP	Thu, Jul 24, 2014	66.06	67.60	66.01	67.50
4547	NASDAQ	CHKP	Wed, Jul 23, 2014	66.11	67.05	65.75	66.15
4546	NASDAQ	CHKP	Tue, Jul 22, 2014	64.54	65.20	64.35	64.77
4545	NASDAQ	CHKP	Mon, Jul 21, 2014	64.46	64.48	63.88	64.22
4544	NASDAQ	CHKP	Fri, Jul 18, 2014	64.21	64.60	63.87	64.52
4543	NASDAQ	CHKP	Thu, Jul 17, 2014	64.31	64.68	63.70	63.91
4542	NASDAQ	CHKP	Wed, Jul 16, 2014	64.78	64.97	64.05	64.18
4541	NASDAQ	CHKP	Tue, Jul 15, 2014	64.69	65.02	64.46	64.72
4540	NASDAQ	CHKP	Mon, Jul 14, 2014	64.20	65.01	64.16	64.83
4539	NASDAQ	CHKP	Fri, Jul 11, 2014	65.09	65.11	63.70	64.07
4538	NASDAQ	CHKP	Thu, Jul 10, 2014	64.38	64.88	64.14	64.81
4537	NASDAQ	CHKP	Wed, Jul 9, 2014	65.87	65.99	65.12	65.41
4536	NASDAQ	CHKP	Tue, Jul 8, 2014	65.69	66.22	65.04	65.34
4535	NASDAQ	CHKP	Mon, Jul 7, 2014	66.88	66.88	65.75	65.89
4534	NASDAQ	CHKP	Thu, Jul 3, 2014	67.16	67.59	67.01	67.24
4533	NASDAQ	CHKP	Wed, Jul 2, 2014	67.12	67.71	66.88	67.00
4532	NASDAQ	CHKP	Tue, Jul 1, 2014	67.07	67.52	66.79	67.29
4531	NASDAQ	CHKP	Mon, Jun 30, 2014	66.96	67.43	66.88	67.03
4530	NASDAQ	CHKP	Fri, Jun 27, 2014	66.25	67.19	66.24	66.87
4529	NASDAQ	CHKP	Thu, Jun 26, 2014	66.58	66.86	66.07	66.15
4528	NASDAQ	CHKP	Wed, Jun 25, 2014	66.49	66.95	66.39	66.76
4527	NASDAQ	CHKP	Tue, Jun 24, 2014	67.05	67.26	66.47	66.55
4526	NASDAQ	CHKP	Mon, Jun 23, 2014	67.79	67.84	66.94	67.02
4525	NASDAQ	CHKP	Fri, Jun 20, 2014	68.06	68.08	67.30	67.53
4524	NASDAQ	CHKP	Thu, Jun 19, 2014	67.80	68.13	67.58	68.01
4523	NASDAQ	CHKP	Wed, Jun 18, 2014	66.90	67.86	66.84	67.74
4522	NASDAQ	CHKP	Tue, Jun 17, 2014	66.29	67.09	66.06	66.83
4521	NASDAQ	CHKP	Mon, Jun 16, 2014	65.77	66.75	65.36	66.28
4520	NASDAQ	CHKP	Fri, Jun 13, 2014	65.50	65.88	65.29	65.82
4519	NASDAQ	CHKP	Thu, Jun 12, 2014	64.91	65.74	64.85	65.40
4518	NASDAQ	CHKP	Wed, Jun 11, 2014	65.24	65.49	64.91	65.31
4517	NASDAQ	CHKP	Tue, Jun 10, 2014	65.82	65.63	65.10	65.39
4516	NASDAQ	CHKP	Mon, Jun 9, 2014	65.66	65.90	65.37	65.59
4515	NASDAQ	CHKP	Fri, Jun 6, 2014	65.59	65.99	65.05	65.83
4514	NASDAQ	CHKP	Thu, Jun 5, 2014	64.00	65.38	63.93	65.18
4513	NASDAQ	CHKP	Wed, Jun 4, 2014	64.13	64.65	64.07	64.44
4512	NASDAQ	CHKP	Tue, Jun 3, 2014	64.70	64.70	64.09	64.25
4511	NASDAQ	CHKP	Mon, Jun 2, 2014	64.70	64.93	64.06	64.49
4510	NASDAQ	CHKP	Fri, May 30, 2014	65.51	65.55	64.26	64.48
4509	NASDAQ	CHKP	Thu, May 29, 2014	65.42	65.49	64.57	65.07
4508	NASDAQ	CHKP	Wed, May 28, 2014	66.03	66.34	65.36	65.42
4507	NASDAQ	CHKP	Tue, May 27, 2014	65.72	66.04	65.49	66.03
4506	NASDAQ	CHKP	Fri, May 23, 2014	65.79	66.02	65.33	65.51
4505	NASDAQ	CHKP	Thu, May 22, 2014	64.73	66.00	64.73	65.44
4504	NASDAQ	CHKP	Wed, May 21, 2014	65.00	64.93	63.86	64.72
4503	NASDAQ	CHKP	Tue, May 20, 2014	64.09	64.44	63.56	64.20
4502	NASDAQ	CHKP	Mon, May 19, 2014	63.45	64.21	63.02	64.12
4501	NASDAQ	CHKP	Fri, May 16, 2014	64.60	64.60	63.51	63.61
4500	NASDAQ	CHKP	Thu, May 15, 2014	65.27	65.27	63.65	64.20
4499	NASDAQ	CHKP	Wed, May 14, 2014	64.81	65.42	64.81	65.07
4498	NASDAQ	CHKP	Tue, May 13, 2014	66.00	65.95	65.07	65.28
4497	NASDAQ	CHKP	Mon, May 12, 2014	64.84	65.72	64.21	65.58
4496	NASDAQ	CHKP	Fri, May 9, 2014	63.64	64.57	63.55	64.24
4495	NASDAQ	CHKP	Thu, May 8, 2014	63.35	64.35	63.01	64.03
4494	NASDAQ	CHKP	Wed, May 7, 2014	64.27	63.97	62.77	63.45
4493	NASDAQ	CHKP	Tue, May 6, 2014	63.51	64.38	63.51	63.78
4492	NASDAQ	CHKP	Mon, May 5, 2014	63.20	64.04	62.86	63.68
4491	NASDAQ	CHKP	Fri, May 2, 2014	64.46	64.46	63.19	63.20
4490	NASDAQ	CHKP	Thu, May 1, 2014	64.11	64.99	64.01	64.18
4489	NASDAQ	CHKP	Wed, Apr 30, 2014	63.37	64.22	63.11	64.06
4488	NASDAQ	CHKP	Tue, Apr 29, 2014	62.88	63.74	60.50	63.11
4487	NASDAQ	CHKP	Mon, Apr 28, 2014	66.31	66.58	64.77	65.87
4486	NASDAQ	CHKP	Fri, Apr 25, 2014	66.70	67.36	65.50	65.75
4485	NASDAQ	CHKP	Thu, Apr 24, 2014	68.44	68.44	66.78	67.29
4484	NASDAQ	CHKP	Wed, Apr 23, 2014	68.27	68.47	67.13	67.60
4483	NASDAQ	CHKP	Tue, Apr 22, 2014	67.55	68.50	67.55	68.30
4482	NASDAQ	CHKP	Mon, Apr 21, 2014	67.85	68.01	67.10	67.94
4481	NASDAQ	CHKP	Thu, Apr 17, 2014	66.44	67.22	66.32	66.96
4480	NASDAQ	CHKP	Wed, Apr 16, 2014	66.79	66.84	65.81	66.37
4479	NASDAQ	CHKP	Tue, Apr 15, 2014	65.91	66.58	65.14	66.29
4478	NASDAQ	CHKP	Mon, Apr 14, 2014	65.82	66.40	65.31	65.87
4477	NASDAQ	CHKP	Fri, Apr 11, 2014	65.28	66.05	65.01	65.45
4476	NASDAQ	CHKP	Thu, Apr 10, 2014	67.46	67.51	66.09	66.14
4475	NASDAQ	CHKP	Wed, Apr 9, 2014	67.80	68.10	67.08	67.87
4474	NASDAQ	CHKP	Tue, Apr 8, 2014	65.89	67.65	65.89	67.51
4473	NASDAQ	CHKP	Mon, Apr 7, 2014	65.61	66.36	65.02	66.07
4472	NASDAQ	CHKP	Fri, Apr 4, 2014	67.55	67.55	65.38	65.71
4471	NASDAQ	CHKP	Thu, Apr 3, 2014	67.66	68.14	66.67	67.04
4470	NASDAQ	CHKP	Wed, Apr 2, 2014	68.17	68.30	67.61	67.70
4469	NASDAQ	CHKP	Tue, Apr 1, 2014	67.31	68.37	67.29	68.17
4468	NASDAQ	CHKP	Mon, Mar 31, 2014	66.73	67.88	66.53	67.63
4467	NASDAQ	CHKP	Fri, Mar 28, 2014	66.63	66.96	65.82	66.19
4466	NASDAQ	CHKP	Thu, Mar 27, 2014	65.57	66.57	65.34	66.44
4465	NASDAQ	CHKP	Wed, Mar 26, 2014	66.96	66.96	65.18	65.82
4464	NASDAQ	CHKP	Tue, Mar 25, 2014	66.74	67.23	66.06	66.42
4463	NASDAQ	CHKP	Mon, Mar 24, 2014	67.19	67.65	66.05	66.62
4462	NASDAQ	CHKP	Fri, Mar 21, 2014	68.77	68.05	66.74	66.86
4461	NASDAQ	CHKP	Thu, Mar 20, 2014	68.24	68.49	67.60	67.83
4460	NASDAQ	CHKP	Wed, Mar 19, 2014	68.65	68.68	67.22	68.26
4459	NASDAQ	CHKP	Tue, Mar 18, 2014	68.79	69.24	68.47	68.95
4458	NASDAQ	CHKP	Mon, Mar 17, 2014	67.47	69.24	67.47	69.02
4457	NASDAQ	CHKP	Fri, Mar 14, 2014	66.57	67.57	66.39	67.32
4456	NASDAQ	CHKP	Thu, Mar 13, 2014	67.43	67.93	66.18	66.39
4455	NASDAQ	CHKP	Wed, Mar 12, 2014	67.26	67.95	66.92	67.72
4454	NASDAQ	CHKP	Tue, Mar 11, 2014	68.41	68.45	67.56	67.71
4453	NASDAQ	CHKP	Mon, Mar 10, 2014	69.13	69.24	67.63	68.15
4452	NASDAQ	CHKP	Fri, Mar 7, 2014	69.92	69.92	68.75	69.06
4451	NASDAQ	CHKP	Thu, Mar 6, 2014	68.89	69.74	68.65	69.24
4450	NASDAQ	CHKP	Wed, Mar 5, 2014	68.73	68.93	68.30	68.85
4449	NASDAQ	CHKP	Tue, Mar 4, 2014	67.83	68.55	67.59	68.53
4448	NASDAQ	CHKP	Mon, Mar 3, 2014	66.87	67.29	66.46	67.25
4447	NASDAQ	CHKP	Fri, Feb 28, 2014	67.69	68.34	67.00	67.42
4446	NASDAQ	CHKP	Thu, Feb 27, 2014	67.92	68.14	67.45	68.08
4445	NASDAQ	CHKP	Wed, Feb 26, 2014	67.07	68.04	66.87	67.67
4444	NASDAQ	CHKP	Tue, Feb 25, 2014	66.72	67.13	66.51	66.98
4443	NASDAQ	CHKP	Mon, Feb 24, 2014	67.24	67.78	66.87	66.88
4442	NASDAQ	CHKP	Fri, Feb 21, 2014	68.14	68.14	67.30	67.40
4441	NASDAQ	CHKP	Thu, Feb 20, 2014	67.25	67.59	66.92	67.54
4440	NASDAQ	CHKP	Wed, Feb 19, 2014	66.55	67.14	66.18	66.87
4439	NASDAQ	CHKP	Tue, Feb 18, 2014	66.82	66.95	66.11	66.41
4438	NASDAQ	CHKP	Fri, Feb 14, 2014	65.38	67.25	65.38	66.95
4437	NASDAQ	CHKP	Thu, Feb 13, 2014	64.70	65.81	64.55	65.71
4436	NASDAQ	CHKP	Wed, Feb 12, 2014	64.92	65.65	64.79	65.18
4435	NASDAQ	CHKP	Tue, Feb 11, 2014	64.78	65.45	64.21	65.01
4434	NASDAQ	CHKP	Mon, Feb 10, 2014	64.97	65.00	64.35	64.48
4433	NASDAQ	CHKP	Fri, Feb 7, 2014	64.39	65.04	64.07	64.82
4432	NASDAQ	CHKP	Thu, Feb 6, 2014	64.56	64.97	63.56	64.22
4431	NASDAQ	CHKP	Wed, Feb 5, 2014	63.49	64.23	62.63	63.98
4430	NASDAQ	CHKP	Tue, Feb 4, 2014	64.26	64.33	63.07	63.16
4429	NASDAQ	CHKP	Mon, Feb 3, 2014	64.72	65.49	62.31	63.43
4428	NASDAQ	CHKP	Fri, Jan 31, 2014	66.83	66.92	65.18	65.43
4427	NASDAQ	CHKP	Thu, Jan 30, 2014	66.52	68.89	66.34	67.07
4426	NASDAQ	CHKP	Wed, Jan 29, 2014	65.99	66.48	65.52	65.86
4425	NASDAQ	CHKP	Tue, Jan 28, 2014	65.01	67.25	64.50	65.93
4424	NASDAQ	CHKP	Mon, Jan 27, 2014	64.79	64.79	63.11	63.54
4423	NASDAQ	CHKP	Fri, Jan 24, 2014	65.06	65.26	64.30	64.69
4422	NASDAQ	CHKP	Thu, Jan 23, 2014	64.46	65.36	64.16	65.33
4421	NASDAQ	CHKP	Wed, Jan 22, 2014	64.41	64.86	64.41	64.82
4420	NASDAQ	CHKP	Tue, Jan 21, 2014	65.01	65.15	64.21	64.51
4419	NASDAQ	CHKP	Fri, Jan 17, 2014	64.78	65.44	64.45	64.51
4418	NASDAQ	CHKP	Thu, Jan 16, 2014	65.21	65.28	64.71	64.97
4417	NASDAQ	CHKP	Wed, Jan 15, 2014	65.00	65.50	64.77	65.23
4416	NASDAQ	CHKP	Tue, Jan 14, 2014	63.65	65.11	63.32	65.11
4415	NASDAQ	CHKP	Mon, Jan 13, 2014	64.94	64.99	63.04	63.30
4414	NASDAQ	CHKP	Fri, Jan 10, 2014	64.95	65.05	64.17	65.04
4413	NASDAQ	CHKP	Thu, Jan 9, 2014	64.99	65.20	64.31	64.70
4412	NASDAQ	CHKP	Wed, Jan 8, 2014	64.07	64.58	63.69	64.57
4411	NASDAQ	CHKP	Tue, Jan 7, 2014	63.28	64.12	63.04	63.94
4410	NASDAQ	CHKP	Mon, Jan 6, 2014	64.53	64.85	63.85	63.92
4409	NASDAQ	CHKP	Fri, Jan 3, 2014	64.65	64.70	63.89	64.29
4408	NASDAQ	CHKP	Thu, Jan 2, 2014	63.65	64.50	63.57	64.38
4407	NASDAQ	CHKP	Tue, Dec 31, 2013	64.64	64.95	64.31	64.50
4406	NASDAQ	CHKP	Mon, Dec 30, 2013	63.85	64.47	63.45	64.26
4405	NASDAQ	CHKP	Fri, Dec 27, 2013	63.90	64.33	63.89	63.98
4404	NASDAQ	CHKP	Thu, Dec 26, 2013	63.33	63.66	63.25	63.65
4403	NASDAQ	CHKP	Tue, Dec 24, 2013	62.39	63.15	62.24	63.08
4402	NASDAQ	CHKP	Mon, Dec 23, 2013	62.64	62.64	62.09	62.49
4401	NASDAQ	CHKP	Fri, Dec 20, 2013	61.51	62.44	61.36	62.21
4400	NASDAQ	CHKP	Thu, Dec 19, 2013	62.09	62.39	61.52	61.56
4399	NASDAQ	CHKP	Wed, Dec 18, 2013	61.78	62.40	61.24	62.30
4398	NASDAQ	CHKP	Tue, Dec 17, 2013	61.01	61.99	60.59	61.84
4397	NASDAQ	CHKP	Mon, Dec 16, 2013	60.49	61.46	60.37	60.98
4396	NASDAQ	CHKP	Fri, Dec 13, 2013	60.47	60.77	59.88	60.59
4395	NASDAQ	CHKP	Thu, Dec 12, 2013	59.90	60.60	59.63	60.09
4394	NASDAQ	CHKP	Wed, Dec 11, 2013	60.50	60.81	59.85	59.90
4393	NASDAQ	CHKP	Tue, Dec 10, 2013	60.77	60.97	60.59	60.70
4392	NASDAQ	CHKP	Mon, Dec 9, 2013	60.99	61.41	60.72	60.93
4391	NASDAQ	CHKP	Fri, Dec 6, 2013	61.95	61.99	60.99	61.00
4390	NASDAQ	CHKP	Thu, Dec 5, 2013	61.70	61.95	61.12	61.31
4389	NASDAQ	CHKP	Wed, Dec 4, 2013	61.49	62.48	61.19	61.98
4388	NASDAQ	CHKP	Tue, Dec 3, 2013	62.05	62.30	61.50	62.01
4387	NASDAQ	CHKP	Mon, Dec 2, 2013	61.65	62.29	61.48	62.02
4386	NASDAQ	CHKP	Fri, Nov 29, 2013	61.80	62.01	61.29	61.86
4385	NASDAQ	CHKP	Wed, Nov 27, 2013	60.90	61.90	60.45	61.74
4384	NASDAQ	CHKP	Tue, Nov 26, 2013	60.54	60.75	59.37	60.55
4383	NASDAQ	CHKP	Mon, Nov 25, 2013	61.18	61.56	60.25	60.47
4382	NASDAQ	CHKP	Fri, Nov 22, 2013	61.42	61.86	61.07	61.43
4381	NASDAQ	CHKP	Thu, Nov 21, 2013	61.48	61.64	61.02	61.17
4380	NASDAQ	CHKP	Wed, Nov 20, 2013	61.81	62.07	60.81	60.92
4379	NASDAQ	CHKP	Tue, Nov 19, 2013	62.02	62.28	61.22	61.57
4378	NASDAQ	CHKP	Mon, Nov 18, 2013	62.99	63.29	62.29	62.44
4377	NASDAQ	CHKP	Fri, Nov 15, 2013	61.75	62.89	61.73	62.65
4376	NASDAQ	CHKP	Thu, Nov 14, 2013	61.67	62.24	60.81	62.18
4375	NASDAQ	CHKP	Wed, Nov 13, 2013	61.26	61.46	60.50	61.36
4374	NASDAQ	CHKP	Tue, Nov 12, 2013	59.81	62.11	59.62	61.27
4373	NASDAQ	CHKP	Mon, Nov 11, 2013	59.46	60.01	59.23	59.67
4372	NASDAQ	CHKP	Fri, Nov 8, 2013	59.71	60.38	59.54	59.72
4371	NASDAQ	CHKP	Thu, Nov 7, 2013	60.44	61.20	59.63	59.74
4370	NASDAQ	CHKP	Wed, Nov 6, 2013	59.39	60.84	59.04	60.11
4369	NASDAQ	CHKP	Tue, Nov 5, 2013	58.22	59.34	58.22	59.16
4368	NASDAQ	CHKP	Mon, Nov 4, 2013	58.20	58.90	58.02	58.70
4367	NASDAQ	CHKP	Fri, Nov 1, 2013	58.33	58.50	57.72	58.12
4366	NASDAQ	CHKP	Thu, Oct 31, 2013	58.21	58.78	58.02	58.02
4365	NASDAQ	CHKP	Wed, Oct 30, 2013	58.43	59.02	58.43	58.63
4364	NASDAQ	CHKP	Tue, Oct 29, 2013	58.65	59.08	58.48	58.62
4363	NASDAQ	CHKP	Mon, Oct 28, 2013	58.49	58.75	57.96	58.51
4362	NASDAQ	CHKP	Fri, Oct 25, 2013	58.98	59.22	58.38	58.52
4361	NASDAQ	CHKP	Thu, Oct 24, 2013	58.81	59.22	58.57	58.59
4360	NASDAQ	CHKP	Wed, Oct 23, 2013	58.62	59.02	57.81	58.71
4359	NASDAQ	CHKP	Tue, Oct 22, 2013	60.24	60.35	58.42	58.49
4358	NASDAQ	CHKP	Mon, Oct 21, 2013	61.87	62.32	59.46	59.67
4357	NASDAQ	CHKP	Fri, Oct 18, 2013	57.85	59.13	57.57	58.41
4356	NASDAQ	CHKP	Thu, Oct 17, 2013	57.45	57.97	56.64	57.57
4355	NASDAQ	CHKP	Wed, Oct 16, 2013	57.88	58.07	57.50	57.57
4354	NASDAQ	CHKP	Tue, Oct 15, 2013	59.46	59.46	57.49	57.79
4353	NASDAQ	CHKP	Mon, Oct 14, 2013	58.99	59.56	58.39	59.45
4352	NASDAQ	CHKP	Fri, Oct 11, 2013	57.35	59.09	57.33	59.04
4351	NASDAQ	CHKP	Thu, Oct 10, 2013	56.42	57.21	56.26	57.04
4350	NASDAQ	CHKP	Wed, Oct 9, 2013	56.34	56.34	55.08	55.70
4349	NASDAQ	CHKP	Tue, Oct 8, 2013	56.94	57.38	55.96	56.24
4348	NASDAQ	CHKP	Mon, Oct 7, 2013	56.93	57.34	56.54	56.57
4347	NASDAQ	CHKP	Fri, Oct 4, 2013	56.79	57.91	56.52	57.62
4346	NASDAQ	CHKP	Thu, Oct 3, 2013	57.34	57.34	56.02	56.78
4345	NASDAQ	CHKP	Wed, Oct 2, 2013	56.88	57.60	56.44	57.34
4344	NASDAQ	CHKP	Tue, Oct 1, 2013	56.67	57.47	56.27	57.31
4343	NASDAQ	CHKP	Mon, Sep 30, 2013	56.35	56.78	56.03	56.56
4342	NASDAQ	CHKP	Fri, Sep 27, 2013	56.31	56.88	56.26	56.49
4341	NASDAQ	CHKP	Thu, Sep 26, 2013	56.49	57.08	56.35	56.71
4340	NASDAQ	CHKP	Wed, Sep 25, 2013	57.24	57.24	56.38	56.44
4339	NASDAQ	CHKP	Tue, Sep 24, 2013	57.71	57.72	56.83	57.00
4338	NASDAQ	CHKP	Mon, Sep 23, 2013	58.33	58.65	57.65	57.74
4337	NASDAQ	CHKP	Fri, Sep 20, 2013	57.90	58.69	57.67	58.56
4336	NASDAQ	CHKP	Thu, Sep 19, 2013	58.37	58.39	57.63	57.67
4335	NASDAQ	CHKP	Wed, Sep 18, 2013	58.59	58.71	57.85	58.05
4334	NASDAQ	CHKP	Tue, Sep 17, 2013	58.40	58.81	58.10	58.54
4333	NASDAQ	CHKP	Mon, Sep 16, 2013	58.28	58.95	57.95	58.21
4332	NASDAQ	CHKP	Fri, Sep 13, 2013	58.09	58.19	57.46	57.98
4331	NASDAQ	CHKP	Thu, Sep 12, 2013	58.33	58.33	57.61	57.78
4330	NASDAQ	CHKP	Wed, Sep 11, 2013	58.76	58.92	58.13	58.37
4329	NASDAQ	CHKP	Tue, Sep 10, 2013	57.09	58.67	57.09	58.45
4328	NASDAQ	CHKP	Mon, Sep 9, 2013	56.47	57.47	56.47	56.89
4327	NASDAQ	CHKP	Fri, Sep 6, 2013	57.17	57.69	56.28	56.30
4326	NASDAQ	CHKP	Thu, Sep 5, 2013	56.60	57.14	56.30	56.88
4325	NASDAQ	CHKP	Wed, Sep 4, 2013	56.33	56.84	56.00	56.64
4324	NASDAQ	CHKP	Tue, Sep 3, 2013	56.50	56.94	56.05	56.33
4323	NASDAQ	CHKP	Fri, Aug 30, 2013	56.58	56.63	55.74	56.07
4322	NASDAQ	CHKP	Thu, Aug 29, 2013	55.90	56.67	55.66	56.42
4321	NASDAQ	CHKP	Wed, Aug 28, 2013	55.50	56.28	55.38	55.92
4320	NASDAQ	CHKP	Tue, Aug 27, 2013	56.44	56.56	55.42	55.50
4319	NASDAQ	CHKP	Mon, Aug 26, 2013	57.65	57.67	56.76	56.89
4318	NASDAQ	CHKP	Fri, Aug 23, 2013	57.31	57.85	57.16	57.72
4317	NASDAQ	CHKP	Thu, Aug 22, 2013	56.83	57.63	56.57	57.26
4316	NASDAQ	CHKP	Wed, Aug 21, 2013	56.48	57.17	56.20	56.36
4315	NASDAQ	CHKP	Tue, Aug 20, 2013	56.32	57.17	55.96	56.70
4314	NASDAQ	CHKP	Mon, Aug 19, 2013	56.57	57.37	56.45	56.45
4313	NASDAQ	CHKP	Fri, Aug 16, 2013	56.83	56.87	56.22	56.53
4312	NASDAQ	CHKP	Thu, Aug 15, 2013	57.14	57.68	56.69	56.84
4311	NASDAQ	CHKP	Wed, Aug 14, 2013	58.70	58.84	57.69	57.72
4310	NASDAQ	CHKP	Tue, Aug 13, 2013	58.69	59.16	58.36	58.78
4309	NASDAQ	CHKP	Mon, Aug 12, 2013	58.50	58.95	58.33	58.87
4308	NASDAQ	CHKP	Fri, Aug 9, 2013	58.51	58.90	58.29	58.65
4307	NASDAQ	CHKP	Thu, Aug 8, 2013	58.25	58.87	57.90	58.52
4306	NASDAQ	CHKP	Wed, Aug 7, 2013	58.44	58.80	57.47	57.90
4305	NASDAQ	CHKP	Tue, Aug 6, 2013	58.94	59.10	57.98	58.89
4304	NASDAQ	CHKP	Mon, Aug 5, 2013	58.36	59.49	58.10	59.19
4303	NASDAQ	CHKP	Fri, Aug 2, 2013	57.84	58.73	57.55	58.64
4302	NASDAQ	CHKP	Thu, Aug 1, 2013	56.92	57.64	56.27	57.52
4301	NASDAQ	CHKP	Wed, Jul 31, 2013	56.57	57.29	56.24	56.32
4300	NASDAQ	CHKP	Tue, Jul 30, 2013	56.26	56.79	56.08	56.44
4299	NASDAQ	CHKP	Mon, Jul 29, 2013	56.19	56.86	55.89	56.66
4298	NASDAQ	CHKP	Fri, Jul 26, 2013	55.30	56.50	54.81	56.48
4297	NASDAQ	CHKP	Thu, Jul 25, 2013	54.83	55.87	54.67	55.86
4296	NASDAQ	CHKP	Wed, Jul 24, 2013	54.23	55.20	53.85	55.15
4295	NASDAQ	CHKP	Tue, Jul 23, 2013	55.00	55.38	53.76	53.83
4294	NASDAQ	CHKP	Mon, Jul 22, 2013	56.62	56.62	54.78	55.12
4293	NASDAQ	CHKP	Fri, Jul 19, 2013	56.11	57.09	56.11	56.44
4292	NASDAQ	CHKP	Thu, Jul 18, 2013	55.01	57.11	54.55	56.40
4291	NASDAQ	CHKP	Wed, Jul 17, 2013	53.42	54.28	53.35	53.50
4290	NASDAQ	CHKP	Tue, Jul 16, 2013	53.87	53.96	53.44	53.51
4289	NASDAQ	CHKP	Mon, Jul 15, 2013	53.94	53.99	53.38	53.76
4288	NASDAQ	CHKP	Fri, Jul 12, 2013	54.00	54.58	53.79	54.15
4287	NASDAQ	CHKP	Thu, Jul 11, 2013	52.78	54.23	52.70	54.15
4286	NASDAQ	CHKP	Wed, Jul 10, 2013	51.83	52.85	51.77	52.52
4285	NASDAQ	CHKP	Tue, Jul 9, 2013	50.92	51.87	50.92	51.83
4284	NASDAQ	CHKP	Mon, Jul 8, 2013	51.72	51.77	50.66	50.90
4283	NASDAQ	CHKP	Fri, Jul 5, 2013	50.08	52.23	50.01	51.45
4282	NASDAQ	CHKP	Wed, Jul 3, 2013	49.21	50.19	48.83	50.01
4281	NASDAQ	CHKP	Tue, Jul 2, 2013	50.14	50.58	49.69	49.78
4280	NASDAQ	CHKP	Mon, Jul 1, 2013	49.81	50.67	49.67	50.27
4279	NASDAQ	CHKP	Fri, Jun 28, 2013	50.13	50.75	49.34	49.68
4278	NASDAQ	CHKP	Thu, Jun 27, 2013	50.91	51.16	50.50	50.56
4277	NASDAQ	CHKP	Wed, Jun 26, 2013	49.87	50.92	49.70	50.68
4276	NASDAQ	CHKP	Tue, Jun 25, 2013	49.39	49.71	48.69	49.50
4275	NASDAQ	CHKP	Mon, Jun 24, 2013	49.00	49.76	48.68	49.30
4274	NASDAQ	CHKP	Fri, Jun 21, 2013	49.10	49.50	48.57	49.19
4273	NASDAQ	CHKP	Thu, Jun 20, 2013	48.87	49.46	48.77	49.05
4272	NASDAQ	CHKP	Wed, Jun 19, 2013	49.65	49.88	49.22	49.23
4271	NASDAQ	CHKP	Tue, Jun 18, 2013	49.81	49.99	49.15	49.78
4270	NASDAQ	CHKP	Mon, Jun 17, 2013	48.84	49.70	48.78	49.53
4269	NASDAQ	CHKP	Fri, Jun 14, 2013	48.76	49.10	48.38	48.48
4268	NASDAQ	CHKP	Thu, Jun 13, 2013	49.00	49.35	48.00	48.69
4267	NASDAQ	CHKP	Wed, Jun 12, 2013	49.76	49.90	48.98	49.16
4266	NASDAQ	CHKP	Tue, Jun 11, 2013	49.97	50.19	49.19	49.32
4265	NASDAQ	CHKP	Mon, Jun 10, 2013	50.77	50.97	50.19	50.51
4264	NASDAQ	CHKP	Fri, Jun 7, 2013	49.57	51.01	49.30	50.91
4263	NASDAQ	CHKP	Thu, Jun 6, 2013	49.27	49.39	48.73	49.12
4262	NASDAQ	CHKP	Wed, Jun 5, 2013	49.12	49.60	48.97	49.13
4261	NASDAQ	CHKP	Tue, Jun 4, 2013	49.70	49.77	48.96	48.99
4260	NASDAQ	CHKP	Mon, Jun 3, 2013	49.77	49.97	49.53	49.79
4259	NASDAQ	CHKP	Fri, May 31, 2013	50.00	50.54	49.79	50.08
4258	NASDAQ	CHKP	Thu, May 30, 2013	49.81	51.04	49.74	50.93
4257	NASDAQ	CHKP	Wed, May 29, 2013	49.38	50.06	48.92	49.92
4256	NASDAQ	CHKP	Tue, May 28, 2013	49.74	50.00	49.19	49.40
4255	NASDAQ	CHKP	Fri, May 24, 2013	49.89	49.89	48.60	49.26
4254	NASDAQ	CHKP	Thu, May 23, 2013	50.49	50.49	49.66	49.90
4253	NASDAQ	CHKP	Wed, May 22, 2013	51.48	51.55	50.37	50.67
4252	NASDAQ	CHKP	Tue, May 21, 2013	50.57	51.61	50.57	51.43
4251	NASDAQ	CHKP	Mon, May 20, 2013	50.26	50.87	50.01	50.79
4250	NASDAQ	CHKP	Fri, May 17, 2013	49.53	50.47	49.15	50.38
4249	NASDAQ	CHKP	Thu, May 16, 2013	49.13	49.86	49.13	49.39
4248	NASDAQ	CHKP	Wed, May 15, 2013	48.91	49.28	48.73	49.08
4247	NASDAQ	CHKP	Tue, May 14, 2013	47.88	49.33	47.77	49.24
4246	NASDAQ	CHKP	Mon, May 13, 2013	48.24	48.50	47.79	47.97
4245	NASDAQ	CHKP	Fri, May 10, 2013	47.96	48.46	47.88	48.40
4244	NASDAQ	CHKP	Thu, May 9, 2013	47.94	48.04	47.44	47.97
4243	NASDAQ	CHKP	Wed, May 8, 2013	47.35	48.08	47.18	47.88
4242	NASDAQ	CHKP	Tue, May 7, 2013	47.40	47.68	47.19	47.62
4241	NASDAQ	CHKP	Mon, May 6, 2013	47.47	47.60	47.10	47.50
4240	NASDAQ	CHKP	Fri, May 3, 2013	47.41	47.51	47.07	47.28
4239	NASDAQ	CHKP	Thu, May 2, 2013	46.52	46.97	46.39	46.88
4238	NASDAQ	CHKP	Wed, May 1, 2013	46.59	46.91	46.39	46.55
4237	NASDAQ	CHKP	Tue, Apr 30, 2013	45.47	46.67	45.47	46.62
4236	NASDAQ	CHKP	Mon, Apr 29, 2013	45.13	45.74	45.12	45.61
4235	NASDAQ	CHKP	Fri, Apr 26, 2013	45.34	45.34	44.98	45.10
4234	NASDAQ	CHKP	Thu, Apr 25, 2013	45.00	45.44	44.75	45.17
4233	NASDAQ	CHKP	Wed, Apr 24, 2013	45.35	45.40	44.69	44.82
4232	NASDAQ	CHKP	Tue, Apr 23, 2013	45.21	45.61	45.05	45.20
4231	NASDAQ	CHKP	Mon, Apr 22, 2013	46.49	46.67	44.85	45.59
4230	NASDAQ	CHKP	Fri, Apr 19, 2013	45.27	45.53	44.75	45.29
4229	NASDAQ	CHKP	Thu, Apr 18, 2013	45.58	45.96	44.96	45.41
4228	NASDAQ	CHKP	Wed, Apr 17, 2013	45.66	45.93	45.26	45.50
4227	NASDAQ	CHKP	Tue, Apr 16, 2013	46.04	46.06	45.63	45.95
4226	NASDAQ	CHKP	Mon, Apr 15, 2013	46.23	46.49	45.66	45.74
4225	NASDAQ	CHKP	Fri, Apr 12, 2013	47.38	47.38	46.38	46.55
4224	NASDAQ	CHKP	Thu, Apr 11, 2013	46.97	48.02	46.92	47.29
4223	NASDAQ	CHKP	Wed, Apr 10, 2013	47.69	48.08	47.54	47.56
4222	NASDAQ	CHKP	Tue, Apr 9, 2013	46.59	48.47	46.59	47.49
4221	NASDAQ	CHKP	Mon, Apr 8, 2013	46.10	46.39	45.48	46.22
4220	NASDAQ	CHKP	Fri, Apr 5, 2013	45.00	46.49	44.41	46.26
4219	NASDAQ	CHKP	Thu, Apr 4, 2013	45.22	45.97	45.16	45.63
4218	NASDAQ	CHKP	Wed, Apr 3, 2013	45.73	46.09	44.83	45.26
4217	NASDAQ	CHKP	Tue, Apr 2, 2013	46.52	46.59	45.50	45.70
4216	NASDAQ	CHKP	Mon, Apr 1, 2013	46.89	47.16	46.11	46.22
4215	NASDAQ	CHKP	Thu, Mar 28, 2013	46.98	47.20	46.77	46.99
4214	NASDAQ	CHKP	Wed, Mar 27, 2013	46.48	47.35	46.33	47.24
4213	NASDAQ	CHKP	Tue, Mar 26, 2013	47.34	47.66	46.41	46.50
4212	NASDAQ	CHKP	Mon, Mar 25, 2013	48.15	48.40	46.45	47.17
4211	NASDAQ	CHKP	Fri, Mar 22, 2013	49.77	49.85	48.64	48.89
4210	NASDAQ	CHKP	Thu, Mar 21, 2013	49.08	49.88	48.92	49.45
4209	NASDAQ	CHKP	Wed, Mar 20, 2013	49.38	49.91	49.32	49.66
4208	NASDAQ	CHKP	Tue, Mar 19, 2013	49.64	50.17	48.93	49.11
4207	NASDAQ	CHKP	Mon, Mar 18, 2013	49.85	49.97	49.23	49.57
4206	NASDAQ	CHKP	Fri, Mar 15, 2013	50.46	50.67	49.64	50.10
4205	NASDAQ	CHKP	Thu, Mar 14, 2013	51.08	51.64	50.38	50.43
4204	NASDAQ	CHKP	Wed, Mar 13, 2013	50.89	51.20	50.57	50.87
4203	NASDAQ	CHKP	Tue, Mar 12, 2013	50.85	51.20	50.41	50.91
4202	NASDAQ	CHKP	Mon, Mar 11, 2013	51.04	51.57	50.82	50.93
4201	NASDAQ	CHKP	Fri, Mar 8, 2013	52.22	52.38	51.00	51.23
4200	NASDAQ	CHKP	Thu, Mar 7, 2013	51.89	52.01	51.18	51.25
4199	NASDAQ	CHKP	Wed, Mar 6, 2013	52.18	52.25	51.68	51.74
4198	NASDAQ	CHKP	Tue, Mar 5, 2013	51.80	51.93	51.47	51.75
4197	NASDAQ	CHKP	Mon, Mar 4, 2013	51.75	51.94	51.49	51.60
4196	NASDAQ	CHKP	Fri, Mar 1, 2013	52.47	52.47	51.65	51.84
4195	NASDAQ	CHKP	Thu, Feb 28, 2013	52.94	53.02	52.49	52.51
4194	NASDAQ	CHKP	Wed, Feb 27, 2013	51.76	52.90	51.70	52.72
4193	NASDAQ	CHKP	Tue, Feb 26, 2013	52.04	52.64	51.62	52.04
4192	NASDAQ	CHKP	Mon, Feb 25, 2013	52.35	52.76	51.84	51.94
4191	NASDAQ	CHKP	Fri, Feb 22, 2013	51.54	52.29	51.23	52.23
4190	NASDAQ	CHKP	Thu, Feb 21, 2013	51.31	51.78	50.93	51.01
4189	NASDAQ	CHKP	Wed, Feb 20, 2013	51.48	52.50	51.44	51.65
4188	NASDAQ	CHKP	Tue, Feb 19, 2013	51.54	51.97	51.35	51.88
4187	NASDAQ	CHKP	Fri, Feb 15, 2013	51.21	51.78	51.11	51.36
4186	NASDAQ	CHKP	Thu, Feb 14, 2013	51.43	51.61	50.97	51.27
4185	NASDAQ	CHKP	Wed, Feb 13, 2013	51.80	52.12	51.11	51.43
4184	NASDAQ	CHKP	Tue, Feb 12, 2013	51.01	51.80	51.00	51.77
4183	NASDAQ	CHKP	Mon, Feb 11, 2013	51.47	51.79	51.01	51.07
4182	NASDAQ	CHKP	Fri, Feb 8, 2013	50.97	51.81	50.92	51.66
4181	NASDAQ	CHKP	Thu, Feb 7, 2013	51.27	51.51	50.21	50.79
4180	NASDAQ	CHKP	Wed, Feb 6, 2013	50.40	51.28	50.30	51.05
4179	NASDAQ	CHKP	Tue, Feb 5, 2013	50.30	50.98	50.13	50.81
4178	NASDAQ	CHKP	Mon, Feb 4, 2013	50.87	51.07	50.15	50.23
4177	NASDAQ	CHKP	Fri, Feb 1, 2013	50.00	51.91	49.93	50.98
4176	NASDAQ	CHKP	Thu, Jan 31, 2013	48.92	50.05	48.74	50.00
4175	NASDAQ	CHKP	Wed, Jan 30, 2013	48.94	49.16	48.30	48.54
4174	NASDAQ	CHKP	Tue, Jan 29, 2013	49.39	49.43	48.60	48.76
4173	NASDAQ	CHKP	Mon, Jan 28, 2013	49.42	50.02	49.34	49.34
4172	NASDAQ	CHKP	Fri, Jan 25, 2013	49.01	49.35	48.75	49.34
4171	NASDAQ	CHKP	Thu, Jan 24, 2013	48.28	49.63	48.25	49.01
4170	NASDAQ	CHKP	Wed, Jan 23, 2013	45.99	49.22	45.86	48.66
4169	NASDAQ	CHKP	Tue, Jan 22, 2013	48.40	48.46	47.64	47.97
4168	NASDAQ	CHKP	Fri, Jan 18, 2013	49.20	49.32	48.05	48.12
4167	NASDAQ	CHKP	Thu, Jan 17, 2013	49.35	49.57	48.82	49.17
4166	NASDAQ	CHKP	Wed, Jan 16, 2013	48.35	49.32	48.25	49.18
4165	NASDAQ	CHKP	Tue, Jan 15, 2013	48.03	48.52	47.96	48.29
4164	NASDAQ	CHKP	Mon, Jan 14, 2013	48.44	48.55	47.87	48.15
4163	NASDAQ	CHKP	Fri, Jan 11, 2013	49.25	49.40	48.40	48.46
4162	NASDAQ	CHKP	Thu, Jan 10, 2013	49.16	49.40	48.91	49.29
4161	NASDAQ	CHKP	Wed, Jan 9, 2013	48.33	49.20	48.20	48.89
4160	NASDAQ	CHKP	Tue, Jan 8, 2013	47.50	48.48	47.40	48.22
4159	NASDAQ	CHKP	Mon, Jan 7, 2013	46.75	47.40	46.71	47.20
4158	NASDAQ	CHKP	Fri, Jan 4, 2013	47.34	47.39	46.50	46.84
4157	NASDAQ	CHKP	Thu, Jan 3, 2013	49.08	49.38	45.75	47.18
4156	NASDAQ	CHKP	Wed, Jan 2, 2013	48.54	49.66	48.54	49.24
4155	NASDAQ	CHKP	Mon, Dec 31, 2012	46.89	47.92	46.59	47.64
4154	NASDAQ	CHKP	Fri, Dec 28, 2012	46.92	47.39	46.92	47.07
4153	NASDAQ	CHKP	Thu, Dec 27, 2012	47.42	47.64	47.12	47.26
4152	NASDAQ	CHKP	Wed, Dec 26, 2012	47.47	47.77	47.15	47.43
4151	NASDAQ	CHKP	Mon, Dec 24, 2012	47.19	47.76	47.09	47.52
4150	NASDAQ	CHKP	Fri, Dec 21, 2012	47.00	48.08	46.84	47.55
4149	NASDAQ	CHKP	Thu, Dec 20, 2012	47.88	48.62	47.31	48.03
4148	NASDAQ	CHKP	Wed, Dec 19, 2012	47.51	48.75	47.35	47.72
4147	NASDAQ	CHKP	Tue, Dec 18, 2012	46.65	47.37	46.48	47.13
4146	NASDAQ	CHKP	Mon, Dec 17, 2012	46.68	46.74	46.27	46.43
4145	NASDAQ	CHKP	Fri, Dec 14, 2012	46.37	47.18	46.28	46.74
4144	NASDAQ	CHKP	Thu, Dec 13, 2012	46.38	46.93	46.13	46.53
4143	NASDAQ	CHKP	Wed, Dec 12, 2012	46.86	47.29	46.28	46.41
4142	NASDAQ	CHKP	Tue, Dec 11, 2012	46.27	46.92	46.12	46.73
4141	NASDAQ	CHKP	Mon, Dec 10, 2012	46.20	46.91	46.11	46.37
4140	NASDAQ	CHKP	Fri, Dec 7, 2012	45.43	46.47	45.18	46.33
4139	NASDAQ	CHKP	Thu, Dec 6, 2012	44.73	45.08	44.61	45.04
4138	NASDAQ	CHKP	Wed, Dec 5, 2012	45.11	45.39	44.44	44.71
4137	NASDAQ	CHKP	Tue, Dec 4, 2012	45.47	46.17	45.10	45.16
4136	NASDAQ	CHKP	Mon, Dec 3, 2012	46.28	46.41	45.58	45.84
4135	NASDAQ	CHKP	Fri, Nov 30, 2012	45.67	46.23	45.46	46.17
4134	NASDAQ	CHKP	Thu, Nov 29, 2012	46.13	46.69	45.51	45.59
4133	NASDAQ	CHKP	Wed, Nov 28, 2012	45.44	45.82	45.08	45.82
4132	NASDAQ	CHKP	Tue, Nov 27, 2012	46.26	46.54	45.41	45.51
4131	NASDAQ	CHKP	Mon, Nov 26, 2012	45.79	46.30	45.70	46.13
4130	NASDAQ	CHKP	Fri, Nov 23, 2012	45.74	46.36	45.64	46.01
4129	NASDAQ	CHKP	Wed, Nov 21, 2012	45.08	45.60	45.08	45.50
4128	NASDAQ	CHKP	Tue, Nov 20, 2012	44.59	45.49	44.52	45.22
4127	NASDAQ	CHKP	Mon, Nov 19, 2012	44.26	44.94	44.07	44.86
4126	NASDAQ	CHKP	Fri, Nov 16, 2012	44.08	44.42	42.91	43.67
4125	NASDAQ	CHKP	Thu, Nov 15, 2012	44.11	44.32	43.73	44.04
4124	NASDAQ	CHKP	Wed, Nov 14, 2012	44.34	44.74	44.12	44.23
4123	NASDAQ	CHKP	Tue, Nov 13, 2012	44.41	44.83	43.98	44.27
4122	NASDAQ	CHKP	Mon, Nov 12, 2012	44.62	44.68	44.20	44.59
4121	NASDAQ	CHKP	Fri, Nov 9, 2012	43.72	44.60	43.52	44.34
4120	NASDAQ	CHKP	Thu, Nov 8, 2012	44.50	44.76	43.92	44.11
4119	NASDAQ	CHKP	Wed, Nov 7, 2012	44.93	45.48	44.30	44.32
4118	NASDAQ	CHKP	Tue, Nov 6, 2012	44.82	45.48	44.55	45.28
4117	NASDAQ	CHKP	Mon, Nov 5, 2012	44.64	44.99	44.39	44.60
4116	NASDAQ	CHKP	Fri, Nov 2, 2012	45.73	45.78	44.84	44.90
4115	NASDAQ	CHKP	Thu, Nov 1, 2012	44.65	45.60	44.60	45.46
4114	NASDAQ	CHKP	Wed, Oct 31, 2012	44.55	44.66	44.00	44.52
4113	NASDAQ	CHKP	Fri, Oct 26, 2012	44.77	45.09	43.91	44.27
4112	NASDAQ	CHKP	Thu, Oct 25, 2012	44.46	45.36	44.03	45.30
4111	NASDAQ	CHKP	Wed, Oct 24, 2012	43.85	44.18	43.32	44.08
4110	NASDAQ	CHKP	Tue, Oct 23, 2012	42.51	43.49	42.31	42.85
4109	NASDAQ	CHKP	Mon, Oct 22, 2012	41.79	42.56	41.70	42.22
4108	NASDAQ	CHKP	Fri, Oct 19, 2012	41.45	41.90	40.80	41.72
4107	NASDAQ	CHKP	Thu, Oct 18, 2012	40.61	41.68	40.60	41.42
4106	NASDAQ	CHKP	Wed, Oct 17, 2012	44.44	44.45	40.92	41.15
4105	NASDAQ	CHKP	Tue, Oct 16, 2012	46.58	47.77	46.18	47.42
4104	NASDAQ	CHKP	Mon, Oct 15, 2012	46.36	46.69	45.37	46.54
4103	NASDAQ	CHKP	Fri, Oct 12, 2012	45.39	46.06	45.29	46.05
4102	NASDAQ	CHKP	Thu, Oct 11, 2012	45.04	46.02	45.03	45.43
4101	NASDAQ	CHKP	Wed, Oct 10, 2012	46.12	46.42	45.49	45.61
4100	NASDAQ	CHKP	Tue, Oct 9, 2012	46.58	46.87	45.66	46.11
4099	NASDAQ	CHKP	Mon, Oct 8, 2012	46.40	47.30	46.05	46.66
4098	NASDAQ	CHKP	Fri, Oct 5, 2012	47.06	47.77	46.36	46.72
4097	NASDAQ	CHKP	Thu, Oct 4, 2012	46.43	46.76	45.04	46.63
4096	NASDAQ	CHKP	Wed, Oct 3, 2012	46.84	47.36	46.05	46.43
4095	NASDAQ	CHKP	Tue, Oct 2, 2012	47.02	47.62	46.24	46.92
4094	NASDAQ	CHKP	Mon, Oct 1, 2012	47.68	48.37	46.37	46.72
4093	NASDAQ	CHKP	Fri, Sep 28, 2012	48.35	48.75	48.04	48.16
4092	NASDAQ	CHKP	Thu, Sep 27, 2012	47.71	49.22	47.50	48.69
4091	NASDAQ	CHKP	Wed, Sep 26, 2012	47.84	48.17	47.12	47.51
4090	NASDAQ	CHKP	Tue, Sep 25, 2012	47.42	48.41	47.27	48.12
4089	NASDAQ	CHKP	Mon, Sep 24, 2012	46.48	47.63	46.15	47.32
4088	NASDAQ	CHKP	Fri, Sep 21, 2012	47.08	47.86	46.32	46.68
4087	NASDAQ	CHKP	Thu, Sep 20, 2012	46.68	47.16	46.38	46.96
4086	NASDAQ	CHKP	Wed, Sep 19, 2012	46.76	47.00	46.20	46.72
4085	NASDAQ	CHKP	Tue, Sep 18, 2012	47.40	47.42	46.73	46.89
4084	NASDAQ	CHKP	Mon, Sep 17, 2012	47.55	47.61	47.00	47.31
4083	NASDAQ	CHKP	Fri, Sep 14, 2012	48.67	49.32	47.32	47.51
4082	NASDAQ	CHKP	Thu, Sep 13, 2012	47.94	48.76	47.79	48.66
4081	NASDAQ	CHKP	Wed, Sep 12, 2012	48.24	48.61	47.92	48.01
4080	NASDAQ	CHKP	Tue, Sep 11, 2012	47.36	48.20	47.31	47.96
4079	NASDAQ	CHKP	Mon, Sep 10, 2012	48.03	48.25	47.36	47.46
4078	NASDAQ	CHKP	Fri, Sep 7, 2012	48.58	49.09	47.94	48.26
4077	NASDAQ	CHKP	Thu, Sep 6, 2012	47.14	48.89	47.08	48.51
4076	NASDAQ	CHKP	Wed, Sep 5, 2012	45.80	47.00	45.80	46.88
4075	NASDAQ	CHKP	Tue, Sep 4, 2012	45.86	46.56	44.77	45.90
4074	NASDAQ	CHKP	Fri, Aug 31, 2012	46.23	46.93	45.45	46.09
4073	NASDAQ	CHKP	Thu, Aug 30, 2012	47.33	47.52	45.85	45.93
4072	NASDAQ	CHKP	Wed, Aug 29, 2012	47.99	48.20	47.46	47.72
4071	NASDAQ	CHKP	Tue, Aug 28, 2012	48.47	48.72	47.76	47.99
4070	NASDAQ	CHKP	Mon, Aug 27, 2012	49.34	49.55	48.31	48.37
4069	NASDAQ	CHKP	Fri, Aug 24, 2012	49.64	49.98	48.99	49.32
4068	NASDAQ	CHKP	Thu, Aug 23, 2012	50.20	50.39	49.35	49.58
4067	NASDAQ	CHKP	Wed, Aug 22, 2012	50.57	50.90	50.04	50.25
4066	NASDAQ	CHKP	Tue, Aug 21, 2012	50.76	51.27	50.16	50.48
4065	NASDAQ	CHKP	Mon, Aug 20, 2012	51.00	51.37	50.12	50.62
4064	NASDAQ	CHKP	Fri, Aug 17, 2012	50.80	51.54	50.71	51.06
4063	NASDAQ	CHKP	Thu, Aug 16, 2012	48.92	51.06	48.85	50.50
4062	NASDAQ	CHKP	Wed, Aug 15, 2012	48.16	48.81	47.70	48.55
4061	NASDAQ	CHKP	Tue, Aug 14, 2012	50.94	50.94	47.86	47.94
4060	NASDAQ	CHKP	Mon, Aug 13, 2012	51.80	51.80	50.10	50.71
4059	NASDAQ	CHKP	Fri, Aug 10, 2012	50.30	51.86	50.27	51.79
4058	NASDAQ	CHKP	Thu, Aug 9, 2012	50.85	51.34	50.50	50.65
4057	NASDAQ	CHKP	Wed, Aug 8, 2012	50.33	51.88	50.20	50.91
4056	NASDAQ	CHKP	Tue, Aug 7, 2012	49.23	50.68	49.17	50.34
4055	NASDAQ	CHKP	Mon, Aug 6, 2012	49.18	50.20	49.18	49.58
4054	NASDAQ	CHKP	Fri, Aug 3, 2012	49.26	49.99	49.13	49.39
4053	NASDAQ	CHKP	Thu, Aug 2, 2012	47.50	48.77	47.50	48.21
4052	NASDAQ	CHKP	Wed, Aug 1, 2012	48.19	48.40	47.59	48.01
4051	NASDAQ	CHKP	Tue, Jul 31, 2012	48.33	49.16	48.20	48.57
4050	NASDAQ	CHKP	Mon, Jul 30, 2012	50.16	50.17	47.78	48.32
4049	NASDAQ	CHKP	Fri, Jul 27, 2012	49.43	50.46	48.99	50.32
4048	NASDAQ	CHKP	Thu, Jul 26, 2012	48.46	49.52	48.43	49.30
4047	NASDAQ	CHKP	Wed, Jul 25, 2012	47.17	48.28	47.08	47.57
4046	NASDAQ	CHKP	Tue, Jul 24, 2012	47.87	47.97	46.91	47.27
4045	NASDAQ	CHKP	Mon, Jul 23, 2012	48.45	48.81	47.13	47.87
4044	NASDAQ	CHKP	Fri, Jul 20, 2012	49.53	50.08	49.37	49.38
4043	NASDAQ	CHKP	Thu, Jul 19, 2012	49.30	50.24	49.12	49.93
4042	NASDAQ	CHKP	Wed, Jul 18, 2012	46.24	50.45	46.00	48.75
4041	NASDAQ	CHKP	Tue, Jul 17, 2012	45.90	46.22	45.32	45.62
4040	NASDAQ	CHKP	Mon, Jul 16, 2012	45.68	46.35	45.11	45.30
4039	NASDAQ	CHKP	Fri, Jul 13, 2012	44.76	46.10	44.33	46.04
4038	NASDAQ	CHKP	Thu, Jul 12, 2012	44.52	44.68	43.18	44.29
4037	NASDAQ	CHKP	Wed, Jul 11, 2012	44.48	45.45	44.16	44.68
4036	NASDAQ	CHKP	Tue, Jul 10, 2012	45.14	45.48	44.04	44.28
4035	NASDAQ	CHKP	Mon, Jul 9, 2012	47.29	47.44	44.56	44.96
4034	NASDAQ	CHKP	Fri, Jul 6, 2012	50.00	50.00	47.07	47.27
4033	NASDAQ	CHKP	Thu, Jul 5, 2012	49.61	50.47	49.37	50.25
4032	NASDAQ	CHKP	Tue, Jul 3, 2012	48.30	49.83	47.95	49.53
4031	NASDAQ	CHKP	Mon, Jul 2, 2012	49.50	49.58	48.08	48.46
4030	NASDAQ	CHKP	Fri, Jun 29, 2012	48.32	49.59	48.17	49.59
4029	NASDAQ	CHKP	Thu, Jun 28, 2012	49.18	49.30	46.94	47.48
4028	NASDAQ	CHKP	Wed, Jun 27, 2012	49.37	49.74	49.04	49.36
4027	NASDAQ	CHKP	Tue, Jun 26, 2012	48.97	49.49	48.57	49.07
4026	NASDAQ	CHKP	Mon, Jun 25, 2012	48.86	48.98	48.25	48.85
4025	NASDAQ	CHKP	Fri, Jun 22, 2012	49.28	49.89	49.00	49.47
4024	NASDAQ	CHKP	Thu, Jun 21, 2012	50.33	50.66	49.09	49.16
4023	NASDAQ	CHKP	Wed, Jun 20, 2012	48.83	51.06	48.36	50.55
4022	NASDAQ	CHKP	Tue, Jun 19, 2012	49.32	49.41	48.06	48.64
4021	NASDAQ	CHKP	Mon, Jun 18, 2012	50.49	50.50	48.99	49.16
4020	NASDAQ	CHKP	Fri, Jun 15, 2012	51.30	51.34	50.04	50.39
4019	NASDAQ	CHKP	Thu, Jun 14, 2012	51.54	51.61	50.70	51.22
4018	NASDAQ	CHKP	Wed, Jun 13, 2012	53.55	53.55	51.59	51.81
4017	NASDAQ	CHKP	Tue, Jun 12, 2012	53.60	54.03	53.18	53.64
4016	NASDAQ	CHKP	Mon, Jun 11, 2012	53.83	54.15	53.15	53.31
4015	NASDAQ	CHKP	Fri, Jun 8, 2012	53.41	53.80	53.33	53.67
4014	NASDAQ	CHKP	Thu, Jun 7, 2012	53.75	54.05	53.17	53.78
4013	NASDAQ	CHKP	Wed, Jun 6, 2012	52.11	53.30	51.74	53.23
4012	NASDAQ	CHKP	Tue, Jun 5, 2012	50.77	51.99	50.77	51.92
4011	NASDAQ	CHKP	Mon, Jun 4, 2012	50.53	51.22	50.42	51.17
4010	NASDAQ	CHKP	Fri, Jun 1, 2012	51.09	51.48	50.15	50.46
4009	NASDAQ	CHKP	Thu, May 31, 2012	51.33	51.70	50.55	51.24
4008	NASDAQ	CHKP	Wed, May 30, 2012	51.95	52.37	51.37	51.50
4007	NASDAQ	CHKP	Tue, May 29, 2012	52.88	52.96	52.19	52.59
4006	NASDAQ	CHKP	Fri, May 25, 2012	52.44	52.76	51.93	52.26
4005	NASDAQ	CHKP	Thu, May 24, 2012	54.54	54.64	52.16	52.30
4004	NASDAQ	CHKP	Wed, May 23, 2012	53.76	54.69	53.12	54.54
4003	NASDAQ	CHKP	Tue, May 22, 2012	54.09	55.12	53.92	54.41
4002	NASDAQ	CHKP	Mon, May 21, 2012	52.63	54.34	52.07	54.09
4001	NASDAQ	CHKP	Fri, May 18, 2012	53.86	53.89	52.52	53.09
4000	NASDAQ	CHKP	Thu, May 17, 2012	53.62	54.05	53.50	53.58
3999	NASDAQ	CHKP	Wed, May 16, 2012	53.88	54.41	53.31	53.79
3998	NASDAQ	CHKP	Tue, May 15, 2012	52.69	54.10	52.54	53.42
3997	NASDAQ	CHKP	Mon, May 14, 2012	52.90	53.42	52.55	52.74
3996	NASDAQ	CHKP	Fri, May 11, 2012	53.45	54.34	53.39	53.48
3995	NASDAQ	CHKP	Thu, May 10, 2012	56.03	56.31	53.48	53.61
3994	NASDAQ	CHKP	Wed, May 9, 2012	54.77	56.05	54.75	55.95
3993	NASDAQ	CHKP	Tue, May 8, 2012	55.20	55.52	54.16	55.40
3992	NASDAQ	CHKP	Mon, May 7, 2012	55.11	55.65	54.51	55.46
3991	NASDAQ	CHKP	Fri, May 4, 2012	56.45	56.54	55.15	55.17
3990	NASDAQ	CHKP	Thu, May 3, 2012	58.33	58.57	56.74	56.83
3989	NASDAQ	CHKP	Wed, May 2, 2012	57.72	58.90	57.72	58.53
3988	NASDAQ	CHKP	Tue, May 1, 2012	57.92	58.52	57.75	58.21
3987	NASDAQ	CHKP	Mon, Apr 30, 2012	59.05	59.19	57.64	58.13
3986	NASDAQ	CHKP	Fri, Apr 27, 2012	58.73	59.55	58.59	58.99
3985	NASDAQ	CHKP	Thu, Apr 26, 2012	59.71	60.14	58.59	58.71
3984	NASDAQ	CHKP	Wed, Apr 25, 2012	60.21	60.68	59.63	59.87
3983	NASDAQ	CHKP	Tue, Apr 24, 2012	60.77	60.91	57.90	59.80
3982	NASDAQ	CHKP	Mon, Apr 23, 2012	59.23	61.22	56.58	60.76
3981	NASDAQ	CHKP	Fri, Apr 20, 2012	64.54	64.96	63.84	64.05
3980	NASDAQ	CHKP	Thu, Apr 19, 2012	64.12	65.00	63.77	63.86
3979	NASDAQ	CHKP	Wed, Apr 18, 2012	63.91	64.36	63.66	64.00
3978	NASDAQ	CHKP	Tue, Apr 17, 2012	63.40	64.54	63.04	64.33
3977	NASDAQ	CHKP	Mon, Apr 16, 2012	62.57	63.08	62.06	62.93
3976	NASDAQ	CHKP	Fri, Apr 13, 2012	62.21	62.95	62.04	62.48
3975	NASDAQ	CHKP	Thu, Apr 12, 2012	62.57	62.89	62.24	62.51
3974	NASDAQ	CHKP	Wed, Apr 11, 2012	62.08	63.52	61.85	62.46
3973	NASDAQ	CHKP	Tue, Apr 10, 2012	61.99	62.40	61.24	61.66
3972	NASDAQ	CHKP	Mon, Apr 9, 2012	62.13	62.47	61.55	61.77
3971	NASDAQ	CHKP	Thu, Apr 5, 2012	62.69	63.51	62.56	63.08
3970	NASDAQ	CHKP	Wed, Apr 4, 2012	64.14	64.29	62.99	63.07
3969	NASDAQ	CHKP	Tue, Apr 3, 2012	64.46	64.77	64.05	64.49
3968	NASDAQ	CHKP	Mon, Apr 2, 2012	63.81	64.76	63.47	64.52
3967	NASDAQ	CHKP	Fri, Mar 30, 2012	64.00	64.24	63.10	63.84
3966	NASDAQ	CHKP	Thu, Mar 29, 2012	63.02	63.93	63.00	63.90
3965	NASDAQ	CHKP	Wed, Mar 28, 2012	63.99	64.68	62.78	63.26
3964	NASDAQ	CHKP	Tue, Mar 27, 2012	64.20	64.46	63.47	63.47
3963	NASDAQ	CHKP	Mon, Mar 26, 2012	63.00	64.07	62.81	63.95
3962	NASDAQ	CHKP	Fri, Mar 23, 2012	62.23	62.85	62.11	62.62
3961	NASDAQ	CHKP	Thu, Mar 22, 2012	61.21	62.06	60.77	62.00
3960	NASDAQ	CHKP	Wed, Mar 21, 2012	61.99	62.05	61.28	61.28
3959	NASDAQ	CHKP	Tue, Mar 20, 2012	61.85	62.07	61.38	61.93
3958	NASDAQ	CHKP	Mon, Mar 19, 2012	61.77	62.31	61.59	62.00
3957	NASDAQ	CHKP	Fri, Mar 16, 2012	62.29	62.89	61.68	61.74
3956	NASDAQ	CHKP	Thu, Mar 15, 2012	61.20	63.26	61.07	62.90
3955	NASDAQ	CHKP	Wed, Mar 14, 2012	61.30	61.49	60.74	61.26
3954	NASDAQ	CHKP	Tue, Mar 13, 2012	60.72	61.55	60.57	61.55
3953	NASDAQ	CHKP	Mon, Mar 12, 2012	59.90	60.47	59.72	60.30
3952	NASDAQ	CHKP	Fri, Mar 9, 2012	59.70	60.19	59.38	59.78
3951	NASDAQ	CHKP	Thu, Mar 8, 2012	59.04	59.99	58.85	59.63
3950	NASDAQ	CHKP	Wed, Mar 7, 2012	57.98	59.04	57.72	58.89
3949	NASDAQ	CHKP	Tue, Mar 6, 2012	57.52	57.89	57.40	57.77
3948	NASDAQ	CHKP	Mon, Mar 5, 2012	58.61	58.72	58.03	58.07
3947	NASDAQ	CHKP	Fri, Mar 2, 2012	59.06	59.18	58.38	58.72
3946	NASDAQ	CHKP	Thu, Mar 1, 2012	58.31	59.22	58.30	58.96
3945	NASDAQ	CHKP	Wed, Feb 29, 2012	58.16	58.57	57.84	58.16
3944	NASDAQ	CHKP	Tue, Feb 28, 2012	58.83	58.93	58.04	58.26
3943	NASDAQ	CHKP	Mon, Feb 27, 2012	58.07	59.00	58.00	58.94
3942	NASDAQ	CHKP	Fri, Feb 24, 2012	58.18	58.87	58.18	58.87
3941	NASDAQ	CHKP	Thu, Feb 23, 2012	58.77	58.91	57.86	58.51
3940	NASDAQ	CHKP	Wed, Feb 22, 2012	58.10	59.50	57.99	58.57
3939	NASDAQ	CHKP	Tue, Feb 21, 2012	58.09	58.94	58.05	58.54
3938	NASDAQ	CHKP	Fri, Feb 17, 2012	58.61	58.82	57.92	58.02
3937	NASDAQ	CHKP	Thu, Feb 16, 2012	58.43	58.82	58.16	58.71
3936	NASDAQ	CHKP	Wed, Feb 15, 2012	58.88	58.88	57.92	58.22
3935	NASDAQ	CHKP	Tue, Feb 14, 2012	57.07	58.56	57.04	58.56
3934	NASDAQ	CHKP	Mon, Feb 13, 2012	57.75	58.13	57.46	57.57
3933	NASDAQ	CHKP	Fri, Feb 10, 2012	58.25	58.25	56.66	57.29
3932	NASDAQ	CHKP	Thu, Feb 9, 2012	58.28	58.61	57.63	58.60
3931	NASDAQ	CHKP	Wed, Feb 8, 2012	58.16	58.54	57.19	58.09
3930	NASDAQ	CHKP	Tue, Feb 7, 2012	58.11	58.72	57.71	58.39
3929	NASDAQ	CHKP	Mon, Feb 6, 2012	58.74	58.87	57.95	58.05
3928	NASDAQ	CHKP	Fri, Feb 3, 2012	58.50	59.22	58.42	59.11
3927	NASDAQ	CHKP	Thu, Feb 2, 2012	57.75	58.35	57.55	58.11
3926	NASDAQ	CHKP	Wed, Feb 1, 2012	57.00	58.03	56.46	57.81
3925	NASDAQ	CHKP	Tue, Jan 31, 2012	56.61	56.61	55.58	56.29
3924	NASDAQ	CHKP	Mon, Jan 30, 2012	55.64	56.72	54.91	56.47
3923	NASDAQ	CHKP	Fri, Jan 27, 2012	55.48	56.62	55.22	56.28
3922	NASDAQ	CHKP	Thu, Jan 26, 2012	56.95	57.07	55.16	55.63
3921	NASDAQ	CHKP	Wed, Jan 25, 2012	56.50	57.16	56.29	56.56
3920	NASDAQ	CHKP	Tue, Jan 24, 2012	55.51	56.92	55.30	56.52
3919	NASDAQ	CHKP	Mon, Jan 23, 2012	54.88	55.97	54.59	55.83
3918	NASDAQ	CHKP	Fri, Jan 20, 2012	54.39	55.32	54.16	54.75
3917	NASDAQ	CHKP	Thu, Jan 19, 2012	54.97	55.21	54.35	54.41
3916	NASDAQ	CHKP	Wed, Jan 18, 2012	55.16	55.49	54.29	54.69
3915	NASDAQ	CHKP	Tue, Jan 17, 2012	52.00	55.18	51.70	54.88
3914	NASDAQ	CHKP	Fri, Jan 13, 2012	52.37	52.37	50.82	50.90
3913	NASDAQ	CHKP	Thu, Jan 12, 2012	52.57	52.89	52.13	52.33
3912	NASDAQ	CHKP	Wed, Jan 11, 2012	52.60	53.09	52.19	52.28
3911	NASDAQ	CHKP	Tue, Jan 10, 2012	51.61	52.70	51.25	52.59
3910	NASDAQ	CHKP	Mon, Jan 9, 2012	51.55	51.89	50.64	51.33
3909	NASDAQ	CHKP	Fri, Jan 6, 2012	52.06	52.10	51.06	51.36
3908	NASDAQ	CHKP	Thu, Jan 5, 2012	51.76	52.37	51.08	52.27
3907	NASDAQ	CHKP	Wed, Jan 4, 2012	52.58	52.90	51.72	51.73
3906	NASDAQ	CHKP	Tue, Jan 3, 2012	53.49	54.13	52.87	52.97
3905	NASDAQ	CHKP	Fri, Dec 30, 2011	52.83	53.00	52.49	52.54
3904	NASDAQ	CHKP	Thu, Dec 29, 2011	53.04	53.05	52.20	52.94
3903	NASDAQ	CHKP	Wed, Dec 28, 2011	53.30	53.50	52.47	52.69
3902	NASDAQ	CHKP	Tue, Dec 27, 2011	53.32	53.51	53.00	53.25
3901	NASDAQ	CHKP	Fri, Dec 23, 2011	53.96	53.96	52.95	53.32
3900	NASDAQ	CHKP	Thu, Dec 22, 2011	52.41	56.70	52.27	53.65
3899	NASDAQ	CHKP	Wed, Dec 21, 2011	54.31	54.68	51.15	52.14
3898	NASDAQ	CHKP	Tue, Dec 20, 2011	53.75	54.73	53.75	54.61
3897	NASDAQ	CHKP	Mon, Dec 19, 2011	54.19	54.83	52.93	53.05
3896	NASDAQ	CHKP	Fri, Dec 16, 2011	53.00	54.47	52.77	54.18
3895	NASDAQ	CHKP	Thu, Dec 15, 2011	52.29	53.01	52.20	52.72
3894	NASDAQ	CHKP	Wed, Dec 14, 2011	52.45	53.17	50.74	51.97
3893	NASDAQ	CHKP	Tue, Dec 13, 2011	53.71	54.13	52.73	52.92
3892	NASDAQ	CHKP	Mon, Dec 12, 2011	54.00	54.00	52.83	53.56
3891	NASDAQ	CHKP	Fri, Dec 9, 2011	53.29	54.92	53.26	54.68
3890	NASDAQ	CHKP	Thu, Dec 8, 2011	53.48	54.12	52.81	52.93
3889	NASDAQ	CHKP	Wed, Dec 7, 2011	54.03	54.24	52.85	53.66
3888	NASDAQ	CHKP	Tue, Dec 6, 2011	55.13	55.43	54.08	54.25
3887	NASDAQ	CHKP	Mon, Dec 5, 2011	55.33	56.09	54.97	55.13
3886	NASDAQ	CHKP	Fri, Dec 2, 2011	55.43	55.61	54.56	54.64
3885	NASDAQ	CHKP	Thu, Dec 1, 2011	55.20	55.30	54.80	54.98
3884	NASDAQ	CHKP	Wed, Nov 30, 2011	54.62	55.77	54.49	55.34
3883	NASDAQ	CHKP	Tue, Nov 29, 2011	54.73	54.95	53.38	53.58
3882	NASDAQ	CHKP	Mon, Nov 28, 2011	54.49	55.24	54.04	54.91
3881	NASDAQ	CHKP	Fri, Nov 25, 2011	53.25	54.51	53.17	53.40
3880	NASDAQ	CHKP	Wed, Nov 23, 2011	53.13	53.91	52.51	53.68
3879	NASDAQ	CHKP	Tue, Nov 22, 2011	52.92	54.19	52.46	53.62
3878	NASDAQ	CHKP	Mon, Nov 21, 2011	53.50	53.79	52.24	52.97
3877	NASDAQ	CHKP	Fri, Nov 18, 2011	53.99	54.32	52.94	53.92
3876	NASDAQ	CHKP	Thu, Nov 17, 2011	56.37	56.37	53.50	54.07
3875	NASDAQ	CHKP	Wed, Nov 16, 2011	58.41	58.49	56.51	56.65
3874	NASDAQ	CHKP	Tue, Nov 15, 2011	56.91	59.08	56.91	58.89
3873	NASDAQ	CHKP	Mon, Nov 14, 2011	58.46	58.74	57.35	57.63
3872	NASDAQ	CHKP	Fri, Nov 11, 2011	58.20	58.45	57.40	58.33
3871	NASDAQ	CHKP	Thu, Nov 10, 2011	57.87	58.20	57.11	57.82
3870	NASDAQ	CHKP	Wed, Nov 9, 2011	57.92	58.80	56.91	57.48
3869	NASDAQ	CHKP	Tue, Nov 8, 2011	58.81	59.50	58.46	58.83
3868	NASDAQ	CHKP	Mon, Nov 7, 2011	58.91	58.93	57.71	58.49
3867	NASDAQ	CHKP	Fri, Nov 4, 2011	58.64	59.21	57.67	59.08
3866	NASDAQ	CHKP	Thu, Nov 3, 2011	57.34	58.81	57.10	58.65
3865	NASDAQ	CHKP	Wed, Nov 2, 2011	56.78	58.90	56.42	58.65
3864	NASDAQ	CHKP	Tue, Nov 1, 2011	56.40	57.15	55.35	56.56
3863	NASDAQ	CHKP	Mon, Oct 31, 2011	58.04	59.00	57.63	57.63
3862	NASDAQ	CHKP	Fri, Oct 28, 2011	60.01	60.13	58.88	59.11
3861	NASDAQ	CHKP	Thu, Oct 27, 2011	60.26	61.60	59.85	60.17
3860	NASDAQ	CHKP	Wed, Oct 26, 2011	58.45	59.44	57.69	59.09
3859	NASDAQ	CHKP	Tue, Oct 25, 2011	59.53	60.00	57.80	57.95
3858	NASDAQ	CHKP	Mon, Oct 24, 2011	59.18	60.27	59.18	59.59
3857	NASDAQ	CHKP	Fri, Oct 21, 2011	59.88	59.88	58.07	59.08
3856	NASDAQ	CHKP	Thu, Oct 20, 2011	58.76	59.62	58.50	59.43
3855	NASDAQ	CHKP	Wed, Oct 19, 2011	59.15	60.00	58.68	58.86
3854	NASDAQ	CHKP	Tue, Oct 18, 2011	59.41	59.95	56.22	59.66
3853	NASDAQ	CHKP	Mon, Oct 17, 2011	58.82	59.17	57.58	58.03
3852	NASDAQ	CHKP	Fri, Oct 14, 2011	57.93	58.97	57.65	58.89
3851	NASDAQ	CHKP	Thu, Oct 13, 2011	56.12	57.95	56.12	57.59
3850	NASDAQ	CHKP	Wed, Oct 12, 2011	57.18	57.21	56.14	56.15
3849	NASDAQ	CHKP	Tue, Oct 11, 2011	57.65	57.65	56.53	57.00
3848	NASDAQ	CHKP	Mon, Oct 10, 2011	56.88	58.31	56.58	57.81
3847	NASDAQ	CHKP	Fri, Oct 7, 2011	56.46	56.79	55.27	56.01
3846	NASDAQ	CHKP	Thu, Oct 6, 2011	54.24	56.61	53.74	56.45
3845	NASDAQ	CHKP	Wed, Oct 5, 2011	53.85	55.04	52.39	54.06
3844	NASDAQ	CHKP	Tue, Oct 4, 2011	51.00	53.12	50.85	53.07
3843	NASDAQ	CHKP	Mon, Oct 3, 2011	52.35	53.11	51.14	51.70
3842	NASDAQ	CHKP	Fri, Sep 30, 2011	52.66	54.37	52.62	52.76
3841	NASDAQ	CHKP	Thu, Sep 29, 2011	54.59	55.25	51.83	53.41
3840	NASDAQ	CHKP	Wed, Sep 28, 2011	54.83	55.28	53.33	53.59
3839	NASDAQ	CHKP	Tue, Sep 27, 2011	54.35	55.34	53.46	54.56
3838	NASDAQ	CHKP	Mon, Sep 26, 2011	53.00	53.49	51.29	53.41
3837	NASDAQ	CHKP	Fri, Sep 23, 2011	51.77	53.21	51.15	52.87
3836	NASDAQ	CHKP	Thu, Sep 22, 2011	55.05	55.12	51.14	52.19
3835	NASDAQ	CHKP	Wed, Sep 21, 2011	56.85	57.53	56.31	56.36
3834	NASDAQ	CHKP	Tue, Sep 20, 2011	57.74	57.96	56.56	56.71
3833	NASDAQ	CHKP	Mon, Sep 19, 2011	56.99	57.87	55.74	57.59
3832	NASDAQ	CHKP	Fri, Sep 16, 2011	56.83	57.98	56.83	57.66
3831	NASDAQ	CHKP	Thu, Sep 15, 2011	55.81	58.04	55.67	56.73
3830	NASDAQ	CHKP	Wed, Sep 14, 2011	53.03	56.20	52.86	55.45
3829	NASDAQ	CHKP	Tue, Sep 13, 2011	52.26	53.02	51.81	52.76
3828	NASDAQ	CHKP	Mon, Sep 12, 2011	51.23	52.46	51.00	52.00
3827	NASDAQ	CHKP	Fri, Sep 9, 2011	52.60	53.24	51.43	51.83
3826	NASDAQ	CHKP	Thu, Sep 8, 2011	52.92	54.08	52.80	53.11
3825	NASDAQ	CHKP	Wed, Sep 7, 2011	53.08	53.80	52.50	52.96
3824	NASDAQ	CHKP	Tue, Sep 6, 2011	51.54	52.74	51.15	52.68
3823	NASDAQ	CHKP	Fri, Sep 2, 2011	53.03	53.49	52.50	53.06
3822	NASDAQ	CHKP	Thu, Sep 1, 2011	54.44	54.58	53.55	53.77
3821	NASDAQ	CHKP	Wed, Aug 31, 2011	54.55	55.45	54.03	54.44
3820	NASDAQ	CHKP	Tue, Aug 30, 2011	53.67	54.39	53.44	54.07
3819	NASDAQ	CHKP	Mon, Aug 29, 2011	53.29	54.15	53.27	53.90
3818	NASDAQ	CHKP	Fri, Aug 26, 2011	51.35	52.95	50.85	52.90
3817	NASDAQ	CHKP	Thu, Aug 25, 2011	52.91	53.11	51.40	51.58
3816	NASDAQ	CHKP	Wed, Aug 24, 2011	52.90	53.47	51.94	52.79
3815	NASDAQ	CHKP	Tue, Aug 23, 2011	51.05	53.15	50.40	53.05
3814	NASDAQ	CHKP	Mon, Aug 22, 2011	52.44	53.06	50.66	50.81
3813	NASDAQ	CHKP	Fri, Aug 19, 2011	51.63	53.07	50.96	51.05
3812	NASDAQ	CHKP	Thu, Aug 18, 2011	55.25	55.30	51.39	52.22
3811	NASDAQ	CHKP	Wed, Aug 17, 2011	56.93	57.99	56.02	56.67
3810	NASDAQ	CHKP	Tue, Aug 16, 2011	55.97	57.06	55.89	56.87
3809	NASDAQ	CHKP	Mon, Aug 15, 2011	55.26	56.89	55.26	56.73
3808	NASDAQ	CHKP	Fri, Aug 12, 2011	53.87	55.30	53.33	55.07
3807	NASDAQ	CHKP	Thu, Aug 11, 2011	50.08	53.81	49.61	53.29
3806	NASDAQ	CHKP	Wed, Aug 10, 2011	49.61	50.84	48.58	49.56
3805	NASDAQ	CHKP	Tue, Aug 9, 2011	49.19	50.82	47.79	50.76
3804	NASDAQ	CHKP	Mon, Aug 8, 2011	50.25	50.35	48.70	48.78
3803	NASDAQ	CHKP	Fri, Aug 5, 2011	54.04	54.33	51.06	52.45
3802	NASDAQ	CHKP	Thu, Aug 4, 2011	56.22	56.38	53.74	53.99
3801	NASDAQ	CHKP	Wed, Aug 3, 2011	56.83	57.31	56.14	56.78
3800	NASDAQ	CHKP	Tue, Aug 2, 2011	57.18	57.85	56.90	56.93
3799	NASDAQ	CHKP	Mon, Aug 1, 2011	58.12	58.86	56.96	57.63
3798	NASDAQ	CHKP	Fri, Jul 29, 2011	57.61	57.91	57.04	57.65
3797	NASDAQ	CHKP	Thu, Jul 28, 2011	57.90	58.40	57.61	57.96
3796	NASDAQ	CHKP	Wed, Jul 27, 2011	57.96	58.53	57.68	57.86
3795	NASDAQ	CHKP	Tue, Jul 26, 2011	59.50	59.90	58.64	58.71
3794	NASDAQ	CHKP	Mon, Jul 25, 2011	59.44	60.49	59.25	59.66
3793	NASDAQ	CHKP	Fri, Jul 22, 2011	59.28	60.05	59.14	59.82
3792	NASDAQ	CHKP	Thu, Jul 21, 2011	59.78	60.05	59.03	59.18
3791	NASDAQ	CHKP	Wed, Jul 20, 2011	60.28	60.40	59.08	59.57
3790	NASDAQ	CHKP	Tue, Jul 19, 2011	61.03	61.46	60.00	60.13
3789	NASDAQ	CHKP	Mon, Jul 18, 2011	57.85	61.32	57.50	61.17
3788	NASDAQ	CHKP	Fri, Jul 15, 2011	56.71	56.98	55.27	56.58
3787	NASDAQ	CHKP	Thu, Jul 14, 2011	57.80	57.80	56.10	56.59
3786	NASDAQ	CHKP	Wed, Jul 13, 2011	57.80	58.03	57.28	57.46
3785	NASDAQ	CHKP	Tue, Jul 12, 2011	57.38	57.94	57.26	57.35
3784	NASDAQ	CHKP	Mon, Jul 11, 2011	58.40	58.40	57.06	57.33
3783	NASDAQ	CHKP	Fri, Jul 8, 2011	57.82	58.57	57.69	58.44
3782	NASDAQ	CHKP	Thu, Jul 7, 2011	58.22	58.40	57.86	58.08
3781	NASDAQ	CHKP	Wed, Jul 6, 2011	57.51	58.06	57.51	57.86
3780	NASDAQ	CHKP	Tue, Jul 5, 2011	56.98	57.91	56.67	57.65
3779	NASDAQ	CHKP	Fri, Jul 1, 2011	56.64	56.89	56.25	56.75
3778	NASDAQ	CHKP	Thu, Jun 30, 2011	56.31	56.92	56.21	56.85
3777	NASDAQ	CHKP	Wed, Jun 29, 2011	55.51	56.26	55.03	56.09
3776	NASDAQ	CHKP	Tue, Jun 28, 2011	55.28	55.99	54.98	55.62
3775	NASDAQ	CHKP	Mon, Jun 27, 2011	54.24	55.16	54.18	54.98
3774	NASDAQ	CHKP	Fri, Jun 24, 2011	54.67	55.10	53.85	54.45
3773	NASDAQ	CHKP	Thu, Jun 23, 2011	52.93	54.57	52.85	54.52
3772	NASDAQ	CHKP	Wed, Jun 22, 2011	53.74	54.17	53.11	53.55
3771	NASDAQ	CHKP	Tue, Jun 21, 2011	53.12	54.80	52.87	53.67
3770	NASDAQ	CHKP	Mon, Jun 20, 2011	51.79	53.03	51.77	52.80
3769	NASDAQ	CHKP	Fri, Jun 17, 2011	52.95	52.95	52.03	52.03
3768	NASDAQ	CHKP	Thu, Jun 16, 2011	52.19	52.63	51.68	52.40
3767	NASDAQ	CHKP	Wed, Jun 15, 2011	53.57	53.66	52.22	52.34
3766	NASDAQ	CHKP	Tue, Jun 14, 2011	53.35	54.00	53.12	53.76
3765	NASDAQ	CHKP	Mon, Jun 13, 2011	53.60	53.88	52.79	53.26
3764	NASDAQ	CHKP	Fri, Jun 10, 2011	54.20	54.56	53.53	53.61
3763	NASDAQ	CHKP	Thu, Jun 9, 2011	54.11	54.49	53.91	54.18
3762	NASDAQ	CHKP	Wed, Jun 8, 2011	54.37	54.74	54.01	54.42
3761	NASDAQ	CHKP	Tue, Jun 7, 2011	54.66	55.13	54.19	54.50
3760	NASDAQ	CHKP	Mon, Jun 6, 2011	55.19	55.35	54.34	54.44
3759	NASDAQ	CHKP	Fri, Jun 3, 2011	55.41	55.98	54.99	55.32
3758	NASDAQ	CHKP	Thu, Jun 2, 2011	55.39	56.00	54.94	55.85
3757	NASDAQ	CHKP	Wed, Jun 1, 2011	54.93	56.34	54.89	55.68
3756	NASDAQ	CHKP	Tue, May 31, 2011	54.64	54.93	54.23	54.92
3755	NASDAQ	CHKP	Fri, May 27, 2011	54.10	54.52	54.07	54.32
3754	NASDAQ	CHKP	Thu, May 26, 2011	53.11	54.41	52.95	54.18
3753	NASDAQ	CHKP	Wed, May 25, 2011	52.71	53.52	52.32	53.30
3752	NASDAQ	CHKP	Tue, May 24, 2011	54.57	54.97	52.95	53.05
3751	NASDAQ	CHKP	Mon, May 23, 2011	54.84	54.91	54.25	54.57
3750	NASDAQ	CHKP	Fri, May 20, 2011	54.86	55.77	54.77	55.35
3749	NASDAQ	CHKP	Thu, May 19, 2011	54.60	55.00	54.46	54.83
3748	NASDAQ	CHKP	Wed, May 18, 2011	53.99	54.68	53.80	54.51
3747	NASDAQ	CHKP	Tue, May 17, 2011	54.30	54.47	53.74	53.93
3746	NASDAQ	CHKP	Mon, May 16, 2011	54.91	55.00	54.29	54.34
3745	NASDAQ	CHKP	Fri, May 13, 2011	55.80	55.80	55.07	55.17
3744	NASDAQ	CHKP	Thu, May 12, 2011	55.15	55.91	54.91	55.78
3743	NASDAQ	CHKP	Wed, May 11, 2011	55.37	55.64	54.51	55.28
3742	NASDAQ	CHKP	Tue, May 10, 2011	55.30	55.76	55.17	55.52
3741	NASDAQ	CHKP	Mon, May 9, 2011	54.89	55.31	54.59	54.97
3740	NASDAQ	CHKP	Fri, May 6, 2011	54.21	55.59	54.19	54.89
3739	NASDAQ	CHKP	Thu, May 5, 2011	53.82	54.48	53.48	53.70
3738	NASDAQ	CHKP	Wed, May 4, 2011	54.92	55.23	53.74	54.07
3737	NASDAQ	CHKP	Tue, May 3, 2011	54.82	55.16	54.24	55.08
3736	NASDAQ	CHKP	Mon, May 2, 2011	55.22	55.55	54.67	54.75
3735	NASDAQ	CHKP	Fri, Apr 29, 2011	55.15	55.65	54.89	54.93
3734	NASDAQ	CHKP	Thu, Apr 28, 2011	54.25	55.23	54.05	54.96
3733	NASDAQ	CHKP	Wed, Apr 27, 2011	53.94	54.30	53.68	54.26
3732	NASDAQ	CHKP	Tue, Apr 26, 2011	53.59	53.98	53.17	53.60
3731	NASDAQ	CHKP	Mon, Apr 25, 2011	53.43	53.56	53.02	53.34
3730	NASDAQ	CHKP	Thu, Apr 21, 2011	53.51	53.64	53.17	53.33
3729	NASDAQ	CHKP	Wed, Apr 20, 2011	53.26	53.80	53.13	53.38
3728	NASDAQ	CHKP	Tue, Apr 19, 2011	53.13	53.38	52.41	52.54
3727	NASDAQ	CHKP	Mon, Apr 18, 2011	53.37	53.64	52.74	53.03
3726	NASDAQ	CHKP	Fri, Apr 15, 2011	53.50	54.23	52.55	54.11
3725	NASDAQ	CHKP	Thu, Apr 14, 2011	51.70	53.94	51.00	53.56
3724	NASDAQ	CHKP	Wed, Apr 13, 2011	51.55	53.89	51.41	51.98
3723	NASDAQ	CHKP	Tue, Apr 12, 2011	51.42	51.66	50.93	51.38
3722	NASDAQ	CHKP	Mon, Apr 11, 2011	51.58	52.36	51.02	51.62
3721	NASDAQ	CHKP	Fri, Apr 8, 2011	51.69	52.15	51.16	51.35
3720	NASDAQ	CHKP	Thu, Apr 7, 2011	51.66	52.44	51.28	51.62
3719	NASDAQ	CHKP	Wed, Apr 6, 2011	52.00	52.16	51.36	51.78
3718	NASDAQ	CHKP	Tue, Apr 5, 2011	51.92	51.94	51.38	51.66
3717	NASDAQ	CHKP	Mon, Apr 4, 2011	51.62	52.03	51.52	51.98
3716	NASDAQ	CHKP	Fri, Apr 1, 2011	51.39	52.11	51.12	51.59
3715	NASDAQ	CHKP	Thu, Mar 31, 2011	50.93	51.48	50.72	51.05
3714	NASDAQ	CHKP	Wed, Mar 30, 2011	50.60	51.18	50.38	50.88
3713	NASDAQ	CHKP	Tue, Mar 29, 2011	49.13	50.69	48.91	50.22
3712	NASDAQ	CHKP	Mon, Mar 28, 2011	49.38	49.94	49.23	49.34
3711	NASDAQ	CHKP	Fri, Mar 25, 2011	49.24	50.05	49.05	49.36
3710	NASDAQ	CHKP	Thu, Mar 24, 2011	49.14	49.43	48.68	49.10
3709	NASDAQ	CHKP	Wed, Mar 23, 2011	48.99	49.05	48.10	48.71
3708	NASDAQ	CHKP	Tue, Mar 22, 2011	48.91	49.15	48.75	49.02
3707	NASDAQ	CHKP	Mon, Mar 21, 2011	48.46	49.36	48.42	48.92
3706	NASDAQ	CHKP	Fri, Mar 18, 2011	47.87	48.23	47.66	47.97
3705	NASDAQ	CHKP	Thu, Mar 17, 2011	48.00	48.27	47.11	47.33
3704	NASDAQ	CHKP	Wed, Mar 16, 2011	48.65	48.91	47.31	47.35
3703	NASDAQ	CHKP	Tue, Mar 15, 2011	47.69	49.14	47.38	48.93
3702	NASDAQ	CHKP	Mon, Mar 14, 2011	48.37	49.03	47.91	48.94
3701	NASDAQ	CHKP	Fri, Mar 11, 2011	47.88	48.93	47.51	48.81
3700	NASDAQ	CHKP	Thu, Mar 10, 2011	48.52	48.56	47.31	48.14
3699	NASDAQ	CHKP	Wed, Mar 9, 2011	49.00	49.31	48.50	49.05
3698	NASDAQ	CHKP	Tue, Mar 8, 2011	48.52	49.60	48.23	49.12
3697	NASDAQ	CHKP	Mon, Mar 7, 2011	50.13	50.63	48.15	48.33
3696	NASDAQ	CHKP	Fri, Mar 4, 2011	50.24	50.30	49.30	49.50
3695	NASDAQ	CHKP	Thu, Mar 3, 2011	49.25	50.60	49.25	50.44
3694	NASDAQ	CHKP	Wed, Mar 2, 2011	48.58	49.09	48.14	48.89
3693	NASDAQ	CHKP	Tue, Mar 1, 2011	49.96	50.11	48.56	48.62
3692	NASDAQ	CHKP	Mon, Feb 28, 2011	50.28	50.32	49.46	49.85
3691	NASDAQ	CHKP	Fri, Feb 25, 2011	49.60	50.31	49.51	50.29
3690	NASDAQ	CHKP	Thu, Feb 24, 2011	48.66	49.71	48.46	49.48
3689	NASDAQ	CHKP	Wed, Feb 23, 2011	49.50	49.50	48.04	48.88
3688	NASDAQ	CHKP	Tue, Feb 22, 2011	50.88	51.24	49.70	49.70
3687	NASDAQ	CHKP	Fri, Feb 18, 2011	50.34	51.61	50.21	51.60
3686	NASDAQ	CHKP	Thu, Feb 17, 2011	50.45	50.61	50.21	50.34
3685	NASDAQ	CHKP	Wed, Feb 16, 2011	50.09	50.64	49.68	50.52
3684	NASDAQ	CHKP	Tue, Feb 15, 2011	49.59	50.02	49.26	49.83
3683	NASDAQ	CHKP	Mon, Feb 14, 2011	49.90	50.49	49.70	49.72
3682	NASDAQ	CHKP	Fri, Feb 11, 2011	49.99	50.21	49.50	49.88
3681	NASDAQ	CHKP	Thu, Feb 10, 2011	48.50	50.31	48.30	50.21
3680	NASDAQ	CHKP	Wed, Feb 9, 2011	47.61	49.35	47.47	48.89
3679	NASDAQ	CHKP	Tue, Feb 8, 2011	47.14	47.63	46.90	47.50
3678	NASDAQ	CHKP	Mon, Feb 7, 2011	45.55	47.05	45.49	46.99
3677	NASDAQ	CHKP	Fri, Feb 4, 2011	46.11	46.11	45.00	45.47
3676	NASDAQ	CHKP	Thu, Feb 3, 2011	46.25	46.65	45.95	46.01
3675	NASDAQ	CHKP	Wed, Feb 2, 2011	46.30	46.90	46.02	46.37
3674	NASDAQ	CHKP	Tue, Feb 1, 2011	45.23	46.67	45.20	46.30
3673	NASDAQ	CHKP	Mon, Jan 31, 2011	45.16	46.55	44.32	44.55
3672	NASDAQ	CHKP	Fri, Jan 28, 2011	46.86	47.47	45.60	46.22
3671	NASDAQ	CHKP	Thu, Jan 27, 2011	45.72	46.91	45.72	46.74
3670	NASDAQ	CHKP	Wed, Jan 26, 2011	45.53	46.44	45.53	45.61
3669	NASDAQ	CHKP	Tue, Jan 25, 2011	45.60	45.79	45.14	45.72
3668	NASDAQ	CHKP	Mon, Jan 24, 2011	44.94	46.01	44.34	45.83
3667	NASDAQ	CHKP	Fri, Jan 21, 2011	46.29	46.33	44.68	45.01
3666	NASDAQ	CHKP	Thu, Jan 20, 2011	46.35	46.35	45.37	45.82
3665	NASDAQ	CHKP	Wed, Jan 19, 2011	46.13	46.80	46.11	46.50
3664	NASDAQ	CHKP	Tue, Jan 18, 2011	46.33	46.67	45.79	46.35
3663	NASDAQ	CHKP	Fri, Jan 14, 2011	45.15	46.26	45.15	46.20
3662	NASDAQ	CHKP	Thu, Jan 13, 2011	45.30	45.38	44.95	45.18
3661	NASDAQ	CHKP	Wed, Jan 12, 2011	45.12	45.59	44.32	45.15
3660	NASDAQ	CHKP	Tue, Jan 11, 2011	45.05	45.38	44.75	44.98
3659	NASDAQ	CHKP	Mon, Jan 10, 2011	45.03	45.32	43.20	44.91
3658	NASDAQ	CHKP	Fri, Jan 7, 2011	46.74	46.95	45.29	45.79
3657	NASDAQ	CHKP	Thu, Jan 6, 2011	47.97	47.97	46.22	46.72
3656	NASDAQ	CHKP	Wed, Jan 5, 2011	46.77	48.78	46.50	48.36
3655	NASDAQ	CHKP	Tue, Jan 4, 2011	46.96	47.16	46.42	46.88
3654	NASDAQ	CHKP	Mon, Jan 3, 2011	46.75	47.94	46.69	46.89
3653	NASDAQ	CHKP	Fri, Dec 31, 2010	45.99	46.27	45.61	46.26
3652	NASDAQ	CHKP	Thu, Dec 30, 2010	45.94	47.08	45.83	46.02
3651	NASDAQ	CHKP	Wed, Dec 29, 2010	45.77	46.16	45.61	45.79
3650	NASDAQ	CHKP	Tue, Dec 28, 2010	45.93	46.18	45.61	45.83
3649	NASDAQ	CHKP	Mon, Dec 27, 2010	45.66	46.08	45.40	45.92
3648	NASDAQ	CHKP	Thu, Dec 23, 2010	45.79	46.08	45.63	45.85
3647	NASDAQ	CHKP	Wed, Dec 22, 2010	45.76	45.99	45.71	45.90
3646	NASDAQ	CHKP	Tue, Dec 21, 2010	45.92	45.92	45.60	45.78
3645	NASDAQ	CHKP	Mon, Dec 20, 2010	45.85	45.97	44.69	45.64
3644	NASDAQ	CHKP	Fri, Dec 17, 2010	45.57	45.76	45.22	45.67
3643	NASDAQ	CHKP	Thu, Dec 16, 2010	44.67	45.59	44.53	45.38
3642	NASDAQ	CHKP	Wed, Dec 15, 2010	44.79	44.91	44.23	44.53
3641	NASDAQ	CHKP	Tue, Dec 14, 2010	44.64	45.08	44.58	44.80
3640	NASDAQ	CHKP	Mon, Dec 13, 2010	44.93	45.05	44.60	44.63
3639	NASDAQ	CHKP	Fri, Dec 10, 2010	44.62	44.73	44.19	44.65
3638	NASDAQ	CHKP	Thu, Dec 9, 2010	44.80	44.89	44.23	44.41
3637	NASDAQ	CHKP	Wed, Dec 8, 2010	44.82	44.95	44.46	44.70
3636	NASDAQ	CHKP	Tue, Dec 7, 2010	45.32	45.40	44.57	44.59
3635	NASDAQ	CHKP	Mon, Dec 6, 2010	45.29	45.48	44.82	44.95
3634	NASDAQ	CHKP	Fri, Dec 3, 2010	44.44	45.48	44.36	45.18
3633	NASDAQ	CHKP	Thu, Dec 2, 2010	44.27	44.69	44.10	44.49
3632	NASDAQ	CHKP	Wed, Dec 1, 2010	43.44	44.35	43.29	44.07
3631	NASDAQ	CHKP	Tue, Nov 30, 2010	42.92	43.05	42.36	42.87
3630	NASDAQ	CHKP	Mon, Nov 29, 2010	43.32	43.41	42.49	43.12
3629	NASDAQ	CHKP	Fri, Nov 26, 2010	43.83	43.83	43.45	43.49
3628	NASDAQ	CHKP	Wed, Nov 24, 2010	43.41	44.47	43.41	43.90
3627	NASDAQ	CHKP	Tue, Nov 23, 2010	43.50	43.69	42.73	43.15
3626	NASDAQ	CHKP	Mon, Nov 22, 2010	43.62	43.96	43.29	43.82
3625	NASDAQ	CHKP	Fri, Nov 19, 2010	43.19	44.00	43.00	43.85
3624	NASDAQ	CHKP	Thu, Nov 18, 2010	43.21	43.59	43.00	43.19
3623	NASDAQ	CHKP	Wed, Nov 17, 2010	42.72	42.93	42.60	42.82
3622	NASDAQ	CHKP	Tue, Nov 16, 2010	42.83	43.05	42.31	42.59
3621	NASDAQ	CHKP	Mon, Nov 15, 2010	43.25	43.56	42.91	43.24
3620	NASDAQ	CHKP	Fri, Nov 12, 2010	43.33	43.60	42.94	43.20
3619	NASDAQ	CHKP	Thu, Nov 11, 2010	43.41	43.70	42.66	43.67
3618	NASDAQ	CHKP	Wed, Nov 10, 2010	43.26	44.02	42.93	43.95
3617	NASDAQ	CHKP	Tue, Nov 9, 2010	43.31	43.58	42.87	43.19
3616	NASDAQ	CHKP	Mon, Nov 8, 2010	43.13	43.56	42.84	43.35
3615	NASDAQ	CHKP	Fri, Nov 5, 2010	42.91	43.60	42.83	43.35
3614	NASDAQ	CHKP	Thu, Nov 4, 2010	43.15	43.47	42.94	43.00
3613	NASDAQ	CHKP	Wed, Nov 3, 2010	42.85	43.11	42.47	42.74
3612	NASDAQ	CHKP	Tue, Nov 2, 2010	43.45	43.58	42.82	43.00
3611	NASDAQ	CHKP	Mon, Nov 1, 2010	42.92	43.40	42.92	43.36
3610	NASDAQ	CHKP	Fri, Oct 29, 2010	42.88	43.27	42.69	42.75
3609	NASDAQ	CHKP	Thu, Oct 28, 2010	42.76	42.93	42.37	42.88
3608	NASDAQ	CHKP	Wed, Oct 27, 2010	42.40	42.88	42.10	42.85
3607	NASDAQ	CHKP	Tue, Oct 26, 2010	41.63	42.36	41.45	42.28
3606	NASDAQ	CHKP	Mon, Oct 25, 2010	41.65	42.06	41.41	42.00
3605	NASDAQ	CHKP	Fri, Oct 22, 2010	40.44	41.65	40.27	41.63
3604	NASDAQ	CHKP	Thu, Oct 21, 2010	40.02	40.61	40.01	40.58
3603	NASDAQ	CHKP	Wed, Oct 20, 2010	39.42	41.88	38.99	40.19
3602	NASDAQ	CHKP	Tue, Oct 19, 2010	38.68	38.87	38.23	38.56
3601	NASDAQ	CHKP	Mon, Oct 18, 2010	39.10	39.24	38.87	38.97
3600	NASDAQ	CHKP	Fri, Oct 15, 2010	39.44	39.55	38.84	39.27
3599	NASDAQ	CHKP	Thu, Oct 14, 2010	39.74	39.74	38.18	39.29
3598	NASDAQ	CHKP	Wed, Oct 13, 2010	39.54	39.98	39.53	39.74
3597	NASDAQ	CHKP	Tue, Oct 12, 2010	38.36	39.50	38.36	39.21
3596	NASDAQ	CHKP	Mon, Oct 11, 2010	37.93	38.38	37.87	38.28
3595	NASDAQ	CHKP	Fri, Oct 8, 2010	37.75	37.94	37.29	37.75
3594	NASDAQ	CHKP	Thu, Oct 7, 2010	37.31	37.84	37.02	37.75
3593	NASDAQ	CHKP	Wed, Oct 6, 2010	37.37	37.79	36.83	37.02
3592	NASDAQ	CHKP	Tue, Oct 5, 2010	37.00	37.99	36.80	37.83
3591	NASDAQ	CHKP	Mon, Oct 4, 2010	36.79	37.02	36.55	36.72
3590	NASDAQ	CHKP	Fri, Oct 1, 2010	37.31	37.84	36.90	36.91
3589	NASDAQ	CHKP	Thu, Sep 30, 2010	36.55	37.21	36.28	36.93
3588	NASDAQ	CHKP	Wed, Sep 29, 2010	36.43	36.80	36.04	36.40
3587	NASDAQ	CHKP	Tue, Sep 28, 2010	35.07	35.59	34.41	35.51
3586	NASDAQ	CHKP	Mon, Sep 27, 2010	34.35	35.12	34.12	34.86
3585	NASDAQ	CHKP	Fri, Sep 24, 2010	34.35	34.71	33.36	34.52
3584	NASDAQ	CHKP	Thu, Sep 23, 2010	34.03	34.43	33.78	34.01
3583	NASDAQ	CHKP	Wed, Sep 22, 2010	34.81	35.18	34.25	34.30
3582	NASDAQ	CHKP	Tue, Sep 21, 2010	35.36	35.38	34.80	34.98
3581	NASDAQ	CHKP	Mon, Sep 20, 2010	35.21	35.60	35.07	35.41
3580	NASDAQ	CHKP	Fri, Sep 17, 2010	35.61	35.74	35.07	35.08
3579	NASDAQ	CHKP	Thu, Sep 16, 2010	35.39	35.88	35.32	35.54
3578	NASDAQ	CHKP	Wed, Sep 15, 2010	35.00	35.52	34.93	35.50
3577	NASDAQ	CHKP	Tue, Sep 14, 2010	34.82	35.59	34.69	35.21
3576	NASDAQ	CHKP	Mon, Sep 13, 2010	34.71	35.09	34.71	35.00
3575	NASDAQ	CHKP	Fri, Sep 10, 2010	34.16	34.62	34.00	34.54
3574	NASDAQ	CHKP	Thu, Sep 9, 2010	34.24	34.35	33.86	34.07
3573	NASDAQ	CHKP	Wed, Sep 8, 2010	34.03	34.34	33.92	34.04
3572	NASDAQ	CHKP	Tue, Sep 7, 2010	35.30	35.44	33.98	34.00
3571	NASDAQ	CHKP	Fri, Sep 3, 2010	36.20	36.21	35.39	35.53
3570	NASDAQ	CHKP	Thu, Sep 2, 2010	35.80	36.19	35.64	36.05
3569	NASDAQ	CHKP	Wed, Sep 1, 2010	35.18	35.95	35.11	35.77
3568	NASDAQ	CHKP	Tue, Aug 31, 2010	34.79	35.12	34.67	34.87
3567	NASDAQ	CHKP	Mon, Aug 30, 2010	35.04	35.37	34.90	34.98
3566	NASDAQ	CHKP	Fri, Aug 27, 2010	34.37	35.40	34.32	35.20
3565	NASDAQ	CHKP	Thu, Aug 26, 2010	35.04	35.13	34.65	34.84
3564	NASDAQ	CHKP	Wed, Aug 25, 2010	35.37	35.64	34.98	35.00
3563	NASDAQ	CHKP	Tue, Aug 24, 2010	35.10	35.71	34.90	35.44
3562	NASDAQ	CHKP	Mon, Aug 23, 2010	34.93	35.53	34.79	35.39
3561	NASDAQ	CHKP	Fri, Aug 20, 2010	34.72	35.25	34.29	34.72
3560	NASDAQ	CHKP	Thu, Aug 19, 2010	35.46	35.47	34.47	34.71
3559	NASDAQ	CHKP	Wed, Aug 18, 2010	34.17	34.48	33.90	34.30
3558	NASDAQ	CHKP	Tue, Aug 17, 2010	33.84	34.52	33.64	34.30
3557	NASDAQ	CHKP	Mon, Aug 16, 2010	33.27	33.89	33.24	33.62
3556	NASDAQ	CHKP	Fri, Aug 13, 2010	33.41	33.94	33.40	33.69
3555	NASDAQ	CHKP	Thu, Aug 12, 2010	33.57	33.75	33.33	33.57
3554	NASDAQ	CHKP	Wed, Aug 11, 2010	34.15	34.21	33.70	34.02
3553	NASDAQ	CHKP	Tue, Aug 10, 2010	34.39	34.68	34.13	34.60
3552	NASDAQ	CHKP	Mon, Aug 9, 2010	34.74	34.99	34.67	34.69
3551	NASDAQ	CHKP	Fri, Aug 6, 2010	34.15	34.77	34.01	34.70
3550	NASDAQ	CHKP	Thu, Aug 5, 2010	34.28	34.46	33.93	34.43
3549	NASDAQ	CHKP	Wed, Aug 4, 2010	34.14	34.59	34.01	34.49
3548	NASDAQ	CHKP	Tue, Aug 3, 2010	34.28	34.31	34.01	34.16
3547	NASDAQ	CHKP	Mon, Aug 2, 2010	34.14	34.50	33.88	34.34
3546	NASDAQ	CHKP	Fri, Jul 30, 2010	33.32	34.07	33.28	34.02
3545	NASDAQ	CHKP	Thu, Jul 29, 2010	33.63	33.86	33.15	33.53
3544	NASDAQ	CHKP	Wed, Jul 28, 2010	33.61	33.68	33.32	33.48
3543	NASDAQ	CHKP	Tue, Jul 27, 2010	33.83	33.85	33.41	33.69
3542	NASDAQ	CHKP	Mon, Jul 26, 2010	33.84	33.91	33.38	33.66
3541	NASDAQ	CHKP	Fri, Jul 23, 2010	33.79	34.15	33.63	33.96
3540	NASDAQ	CHKP	Thu, Jul 22, 2010	33.18	34.14	33.16	33.91
3539	NASDAQ	CHKP	Wed, Jul 21, 2010	33.39	33.74	32.65	32.96
3538	NASDAQ	CHKP	Tue, Jul 20, 2010	32.60	33.30	32.47	33.24
3537	NASDAQ	CHKP	Mon, Jul 19, 2010	32.55	33.10	32.40	33.05
3536	NASDAQ	CHKP	Fri, Jul 16, 2010	33.15	33.18	32.34	32.56
3535	NASDAQ	CHKP	Thu, Jul 15, 2010	32.92	33.23	32.51	33.14
3534	NASDAQ	CHKP	Wed, Jul 14, 2010	32.67	32.92	32.23	32.87
3533	NASDAQ	CHKP	Tue, Jul 13, 2010	31.41	32.81	31.39	32.56
3532	NASDAQ	CHKP	Mon, Jul 12, 2010	30.72	31.07	30.53	31.01
3531	NASDAQ	CHKP	Fri, Jul 9, 2010	30.37	30.73	30.17	30.69
3530	NASDAQ	CHKP	Thu, Jul 8, 2010	30.48	30.57	30.04	30.33
3529	NASDAQ	CHKP	Wed, Jul 7, 2010	29.21	30.35	29.20	30.29
3528	NASDAQ	CHKP	Tue, Jul 6, 2010	29.50	29.62	29.02	29.17
3527	NASDAQ	CHKP	Fri, Jul 2, 2010	29.29	29.35	28.90	29.21
3526	NASDAQ	CHKP	Thu, Jul 1, 2010	29.39	29.60	28.82	29.23
3525	NASDAQ	CHKP	Wed, Jun 30, 2010	29.44	30.01	29.34	29.48
3524	NASDAQ	CHKP	Tue, Jun 29, 2010	29.98	30.05	29.34	29.49
3523	NASDAQ	CHKP	Mon, Jun 28, 2010	30.67	30.69	30.18	30.38
3522	NASDAQ	CHKP	Fri, Jun 25, 2010	30.51	30.85	30.36	30.56
3521	NASDAQ	CHKP	Thu, Jun 24, 2010	30.85	30.98	30.42	30.51
3520	NASDAQ	CHKP	Wed, Jun 23, 2010	31.26	31.38	30.77	30.98
3519	NASDAQ	CHKP	Tue, Jun 22, 2010	31.64	31.80	31.30	31.36
3518	NASDAQ	CHKP	Mon, Jun 21, 2010	31.68	31.80	31.30	31.53
3517	NASDAQ	CHKP	Fri, Jun 18, 2010	31.50	31.78	31.33	31.49
3516	NASDAQ	CHKP	Thu, Jun 17, 2010	31.51	31.66	31.18	31.60
3515	NASDAQ	CHKP	Wed, Jun 16, 2010	31.11	31.49	30.95	31.40
3514	NASDAQ	CHKP	Tue, Jun 15, 2010	30.90	31.33	30.90	31.22
3513	NASDAQ	CHKP	Mon, Jun 14, 2010	31.00	31.20	30.79	30.89
3512	NASDAQ	CHKP	Fri, Jun 11, 2010	30.11	30.78	29.94	30.71
3511	NASDAQ	CHKP	Thu, Jun 10, 2010	30.11	30.46	29.85	30.19
3510	NASDAQ	CHKP	Wed, Jun 9, 2010	29.99	30.38	29.80	29.93
3509	NASDAQ	CHKP	Tue, Jun 8, 2010	29.89	29.98	29.50	29.87
3508	NASDAQ	CHKP	Mon, Jun 7, 2010	30.31	30.83	29.78	29.85
3507	NASDAQ	CHKP	Fri, Jun 4, 2010	31.07	31.07	30.26	30.27
3506	NASDAQ	CHKP	Thu, Jun 3, 2010	31.00	31.50	30.92	31.37
3505	NASDAQ	CHKP	Wed, Jun 2, 2010	30.48	30.79	30.20	30.76
3504	NASDAQ	CHKP	Tue, Jun 1, 2010	30.62	30.96	30.19	30.41
3503	NASDAQ	CHKP	Fri, May 28, 2010	30.36	30.86	30.17	30.67
3502	NASDAQ	CHKP	Thu, May 27, 2010	30.18	30.62	30.06	30.52
3501	NASDAQ	CHKP	Wed, May 26, 2010	30.80	30.98	29.56	29.66
3500	NASDAQ	CHKP	Tue, May 25, 2010	29.96	30.61	29.82	30.55
3499	NASDAQ	CHKP	Mon, May 24, 2010	30.91	31.26	30.67	30.72
3498	NASDAQ	CHKP	Fri, May 21, 2010	30.85	31.35	30.39	31.12
3497	NASDAQ	CHKP	Thu, May 20, 2010	31.38	31.64	31.00	31.12
3496	NASDAQ	CHKP	Wed, May 19, 2010	31.92	32.26	31.78	32.02
3495	NASDAQ	CHKP	Tue, May 18, 2010	32.75	32.96	31.91	32.16
3494	NASDAQ	CHKP	Mon, May 17, 2010	32.67	33.00	32.16	32.55
3493	NASDAQ	CHKP	Fri, May 14, 2010	32.96	32.98	32.19	32.63
3492	NASDAQ	CHKP	Thu, May 13, 2010	32.88	33.48	32.65	33.02
3491	NASDAQ	CHKP	Wed, May 12, 2010	32.29	33.27	32.14	33.07
3490	NASDAQ	CHKP	Tue, May 11, 2010	32.20	32.83	31.99	32.47
3489	NASDAQ	CHKP	Mon, May 10, 2010	32.75	32.90	32.35	32.58
3488	NASDAQ	CHKP	Fri, May 7, 2010	32.38	32.81	31.27	31.93
3487	NASDAQ	CHKP	Thu, May 6, 2010	33.51	33.57	28.96	32.34
3486	NASDAQ	CHKP	Wed, May 5, 2010	34.20	34.31	33.59	33.62
3485	NASDAQ	CHKP	Tue, May 4, 2010	35.20	35.25	33.90	34.35
3484	NASDAQ	CHKP	Mon, May 3, 2010	35.78	35.78	35.20	35.35
3483	NASDAQ	CHKP	Fri, Apr 30, 2010	35.86	36.06	35.53	35.62
3482	NASDAQ	CHKP	Thu, Apr 29, 2010	35.59	35.99	35.59	35.79
3481	NASDAQ	CHKP	Wed, Apr 28, 2010	36.00	36.01	35.51	35.65
3480	NASDAQ	CHKP	Tue, Apr 27, 2010	35.16	36.04	35.08	35.96
3479	NASDAQ	CHKP	Mon, Apr 26, 2010	36.35	36.40	34.56	35.53
3478	NASDAQ	CHKP	Fri, Apr 23, 2010	35.77	36.22	35.60	36.02
3477	NASDAQ	CHKP	Thu, Apr 22, 2010	35.39	35.69	35.13	35.67
3476	NASDAQ	CHKP	Wed, Apr 21, 2010	35.58	35.74	35.36	35.67
3475	NASDAQ	CHKP	Tue, Apr 20, 2010	35.00	35.69	34.99	35.58
3474	NASDAQ	CHKP	Mon, Apr 19, 2010	35.30	35.48	35.00	35.26
3473	NASDAQ	CHKP	Fri, Apr 16, 2010	35.54	35.63	35.19	35.32
3472	NASDAQ	CHKP	Thu, Apr 15, 2010	35.76	36.08	35.47	35.65
3471	NASDAQ	CHKP	Wed, Apr 14, 2010	36.03	36.17	35.89	36.11
3470	NASDAQ	CHKP	Tue, Apr 13, 2010	35.93	36.15	35.81	35.95
3469	NASDAQ	CHKP	Mon, Apr 12, 2010	36.06	36.27	35.86	36.09
3468	NASDAQ	CHKP	Fri, Apr 9, 2010	36.01	36.17	35.67	36.14
3467	NASDAQ	CHKP	Thu, Apr 8, 2010	35.92	36.09	35.50	35.92
3466	NASDAQ	CHKP	Wed, Apr 7, 2010	36.29	36.34	35.64	35.93
3465	NASDAQ	CHKP	Tue, Apr 6, 2010	35.88	36.32	35.59	36.23
3464	NASDAQ	CHKP	Mon, Apr 5, 2010	35.24	35.94	35.24	35.80
3463	NASDAQ	CHKP	Thu, Apr 1, 2010	35.13	35.51	34.80	35.10
3462	NASDAQ	CHKP	Wed, Mar 31, 2010	34.60	35.18	34.51	35.07
3461	NASDAQ	CHKP	Tue, Mar 30, 2010	34.61	34.93	34.44	34.80
3460	NASDAQ	CHKP	Mon, Mar 29, 2010	34.69	34.94	34.56	34.65
3459	NASDAQ	CHKP	Fri, Mar 26, 2010	34.94	35.07	34.44	34.70
3458	NASDAQ	CHKP	Thu, Mar 25, 2010	34.99	35.21	34.78	34.84
3457	NASDAQ	CHKP	Wed, Mar 24, 2010	34.85	35.12	34.85	34.93
3456	NASDAQ	CHKP	Tue, Mar 23, 2010	34.88	34.99	34.66	34.85
3455	NASDAQ	CHKP	Mon, Mar 22, 2010	34.24	34.96	34.24	34.81
3454	NASDAQ	CHKP	Fri, Mar 19, 2010	34.61	34.74	34.08	34.31
3453	NASDAQ	CHKP	Thu, Mar 18, 2010	34.28	34.52	34.07	34.44
3452	NASDAQ	CHKP	Wed, Mar 17, 2010	34.51	34.60	34.18	34.36
3451	NASDAQ	CHKP	Tue, Mar 16, 2010	34.91	34.91	34.36	34.51
3450	NASDAQ	CHKP	Mon, Mar 15, 2010	34.73	34.90	34.38	34.60
3449	NASDAQ	CHKP	Fri, Mar 12, 2010	34.73	34.87	34.59	34.76
3448	NASDAQ	CHKP	Thu, Mar 11, 2010	34.50	34.78	34.28	34.70
3447	NASDAQ	CHKP	Wed, Mar 10, 2010	34.14	34.62	33.96	34.50
3446	NASDAQ	CHKP	Tue, Mar 9, 2010	33.73	34.11	33.63	34.04
3445	NASDAQ	CHKP	Mon, Mar 8, 2010	33.94	33.94	33.61	33.76
3444	NASDAQ	CHKP	Fri, Mar 5, 2010	33.58	34.13	33.55	33.75
3443	NASDAQ	CHKP	Thu, Mar 4, 2010	33.28	33.65	33.06	33.56
3442	NASDAQ	CHKP	Wed, Mar 3, 2010	33.15	33.46	33.09	33.20
3441	NASDAQ	CHKP	Tue, Mar 2, 2010	33.03	33.47	32.92	33.13
3440	NASDAQ	CHKP	Mon, Mar 1, 2010	32.83	33.00	32.48	32.91
3439	NASDAQ	CHKP	Fri, Feb 26, 2010	32.47	32.74	32.31	32.60
3438	NASDAQ	CHKP	Thu, Feb 25, 2010	32.42	32.70	32.04	32.58
3437	NASDAQ	CHKP	Wed, Feb 24, 2010	32.71	32.84	32.49	32.78
3436	NASDAQ	CHKP	Tue, Feb 23, 2010	32.78	33.00	32.31	32.63
3435	NASDAQ	CHKP	Mon, Feb 22, 2010	33.24	33.24	32.73	32.83
3434	NASDAQ	CHKP	Fri, Feb 19, 2010	32.91	33.24	32.83	33.10
3433	NASDAQ	CHKP	Thu, Feb 18, 2010	32.80	32.93	32.46	32.84
3432	NASDAQ	CHKP	Wed, Feb 17, 2010	33.09	33.22	32.76	32.87
3431	NASDAQ	CHKP	Tue, Feb 16, 2010	32.62	32.84	32.25	32.79
3430	NASDAQ	CHKP	Fri, Feb 12, 2010	32.70	32.89	32.41	32.74
3429	NASDAQ	CHKP	Thu, Feb 11, 2010	32.71	33.05	32.44	32.92
3428	NASDAQ	CHKP	Wed, Feb 10, 2010	32.95	32.97	32.59	32.75
3427	NASDAQ	CHKP	Tue, Feb 9, 2010	32.41	33.04	32.22	32.88
3426	NASDAQ	CHKP	Mon, Feb 8, 2010	32.25	32.39	31.79	32.31
3425	NASDAQ	CHKP	Fri, Feb 5, 2010	32.60	32.60	31.70	32.32
3424	NASDAQ	CHKP	Thu, Feb 4, 2010	32.46	32.72	32.25	32.47
3423	NASDAQ	CHKP	Wed, Feb 3, 2010	32.24	32.74	32.00	32.61
3422	NASDAQ	CHKP	Tue, Feb 2, 2010	31.98	32.52	31.81	32.40
3421	NASDAQ	CHKP	Mon, Feb 1, 2010	32.09	32.20	31.41	32.05
3420	NASDAQ	CHKP	Fri, Jan 29, 2010	33.29	33.50	31.80	31.98
3419	NASDAQ	CHKP	Thu, Jan 28, 2010	34.17	34.75	33.51	33.55
3418	NASDAQ	CHKP	Wed, Jan 27, 2010	32.89	33.30	32.61	33.17
3417	NASDAQ	CHKP	Tue, Jan 26, 2010	32.90	33.24	32.81	32.98
3416	NASDAQ	CHKP	Mon, Jan 25, 2010	33.22	33.28	32.60	32.99
3415	NASDAQ	CHKP	Fri, Jan 22, 2010	33.28	33.35	32.72	33.04
3414	NASDAQ	CHKP	Thu, Jan 21, 2010	33.79	33.94	32.86	33.20
3413	NASDAQ	CHKP	Wed, Jan 20, 2010	34.46	34.46	33.33	33.67
3412	NASDAQ	CHKP	Tue, Jan 19, 2010	34.50	34.97	34.45	34.52
3411	NASDAQ	CHKP	Fri, Jan 15, 2010	34.26	34.60	33.98	34.41
3410	NASDAQ	CHKP	Thu, Jan 14, 2010	33.65	34.21	33.65	34.10
3409	NASDAQ	CHKP	Wed, Jan 13, 2010	33.84	34.08	33.76	33.86
3408	NASDAQ	CHKP	Tue, Jan 12, 2010	33.60	33.80	33.40	33.75
3407	NASDAQ	CHKP	Mon, Jan 11, 2010	33.67	33.82	33.37	33.68
3406	NASDAQ	CHKP	Fri, Jan 8, 2010	33.77	33.97	33.55	33.59
3405	NASDAQ	CHKP	Thu, Jan 7, 2010	34.13	34.13	33.77	33.92
3404	NASDAQ	CHKP	Wed, Jan 6, 2010	33.85	34.37	33.71	34.00
3403	NASDAQ	CHKP	Tue, Jan 5, 2010	33.56	33.87	32.75	33.82
3402	NASDAQ	CHKP	Mon, Jan 4, 2010	34.32	34.39	33.96	34.11
3401	NASDAQ	CHKP	Thu, Dec 31, 2009	34.53	34.53	33.83	33.88
3400	NASDAQ	CHKP	Wed, Dec 30, 2009	34.12	34.32	34.04	34.27
3399	NASDAQ	CHKP	Tue, Dec 29, 2009	34.33	34.57	34.04	34.23
3398	NASDAQ	CHKP	Mon, Dec 28, 2009	34.08	34.38	33.97	34.25
3397	NASDAQ	CHKP	Thu, Dec 24, 2009	33.95	34.17	33.90	34.06
3396	NASDAQ	CHKP	Wed, Dec 23, 2009	33.33	34.05	33.20	33.81
3395	NASDAQ	CHKP	Tue, Dec 22, 2009	33.35	33.35	32.97	33.19
3394	NASDAQ	CHKP	Mon, Dec 21, 2009	33.23	33.44	33.06	33.14
3393	NASDAQ	CHKP	Fri, Dec 18, 2009	33.02	33.25	32.76	33.13
3392	NASDAQ	CHKP	Thu, Dec 17, 2009	33.54	33.61	32.86	32.94
3391	NASDAQ	CHKP	Wed, Dec 16, 2009	33.37	33.78	33.37	33.73
3390	NASDAQ	CHKP	Tue, Dec 15, 2009	33.39	33.53	33.16	33.31
3389	NASDAQ	CHKP	Mon, Dec 14, 2009	33.45	33.66	33.22	33.53
3388	NASDAQ	CHKP	Fri, Dec 11, 2009	33.28	33.43	32.92	33.37
3387	NASDAQ	CHKP	Thu, Dec 10, 2009	33.12	33.38	32.94	33.11
3386	NASDAQ	CHKP	Wed, Dec 9, 2009	33.27	33.40	32.79	33.10
3385	NASDAQ	CHKP	Tue, Dec 8, 2009	33.31	33.47	32.79	33.39
3384	NASDAQ	CHKP	Mon, Dec 7, 2009	33.15	33.76	33.01	33.45
3383	NASDAQ	CHKP	Fri, Dec 4, 2009	32.85	33.10	32.60	33.06
3382	NASDAQ	CHKP	Thu, Dec 3, 2009	33.02	33.02	32.43	32.44
3381	NASDAQ	CHKP	Wed, Dec 2, 2009	32.76	33.20	32.74	32.86
3380	NASDAQ	CHKP	Tue, Dec 1, 2009	31.78	33.06	31.65	32.78
3379	NASDAQ	CHKP	Mon, Nov 30, 2009	31.86	31.92	30.74	31.59
3378	NASDAQ	CHKP	Fri, Nov 27, 2009	32.11	32.23	31.91	31.94
3377	NASDAQ	CHKP	Wed, Nov 25, 2009	32.89	32.93	32.47	32.54
3376	NASDAQ	CHKP	Tue, Nov 24, 2009	33.17	33.21	32.75	32.90
3375	NASDAQ	CHKP	Mon, Nov 23, 2009	32.65	33.20	32.61	33.19
3374	NASDAQ	CHKP	Fri, Nov 20, 2009	32.44	32.65	32.39	32.48
3373	NASDAQ	CHKP	Thu, Nov 19, 2009	33.13	33.17	32.59	32.77
3372	NASDAQ	CHKP	Wed, Nov 18, 2009	32.77	33.24	32.68	33.18
3371	NASDAQ	CHKP	Tue, Nov 17, 2009	32.85	32.88	32.64	32.82
3370	NASDAQ	CHKP	Mon, Nov 16, 2009	32.30	33.00	32.20	32.90
3369	NASDAQ	CHKP	Fri, Nov 13, 2009	32.00	32.37	31.97	32.32
3368	NASDAQ	CHKP	Thu, Nov 12, 2009	32.33	32.63	31.90	31.97
3367	NASDAQ	CHKP	Wed, Nov 11, 2009	32.36	32.39	32.13	32.27
3366	NASDAQ	CHKP	Tue, Nov 10, 2009	32.48	32.61	32.14	32.31
3365	NASDAQ	CHKP	Mon, Nov 9, 2009	32.36	32.89	32.36	32.61
3364	NASDAQ	CHKP	Fri, Nov 6, 2009	32.36	32.50	32.01	32.31
3363	NASDAQ	CHKP	Thu, Nov 5, 2009	31.51	32.40	31.45	32.37
3362	NASDAQ	CHKP	Wed, Nov 4, 2009	30.94	31.32	30.84	31.00
3361	NASDAQ	CHKP	Tue, Nov 3, 2009	30.92	31.05	30.65	31.01
3360	NASDAQ	CHKP	Mon, Nov 2, 2009	30.99	31.31	30.80	31.12
3359	NASDAQ	CHKP	Fri, Oct 30, 2009	31.39	31.39	30.59	31.05
3358	NASDAQ	CHKP	Thu, Oct 29, 2009	30.74	31.32	30.66	31.31
3357	NASDAQ	CHKP	Wed, Oct 28, 2009	30.98	31.46	30.50	30.73
3356	NASDAQ	CHKP	Tue, Oct 27, 2009	31.79	31.90	30.95	31.31
3355	NASDAQ	CHKP	Mon, Oct 26, 2009	31.83	32.49	31.68	31.74
3354	NASDAQ	CHKP	Fri, Oct 23, 2009	31.61	32.08	31.28	31.80
3353	NASDAQ	CHKP	Thu, Oct 22, 2009	30.75	31.96	30.75	31.61
3352	NASDAQ	CHKP	Wed, Oct 21, 2009	30.08	30.75	30.04	30.10
3351	NASDAQ	CHKP	Tue, Oct 20, 2009	30.34	30.38	29.87	30.15
3350	NASDAQ	CHKP	Mon, Oct 19, 2009	29.69	30.23	29.40	30.08
3349	NASDAQ	CHKP	Fri, Oct 16, 2009	29.64	29.73	29.24	29.60
3348	NASDAQ	CHKP	Thu, Oct 15, 2009	29.78	29.88	29.35	29.69
3347	NASDAQ	CHKP	Wed, Oct 14, 2009	29.87	30.15	29.82	29.96
3346	NASDAQ	CHKP	Tue, Oct 13, 2009	29.86	29.91	29.62	29.74
3345	NASDAQ	CHKP	Mon, Oct 12, 2009	29.67	29.92	29.50	29.88
3344	NASDAQ	CHKP	Fri, Oct 9, 2009	29.20	29.64	28.96	29.62
3343	NASDAQ	CHKP	Thu, Oct 8, 2009	29.35	29.54	29.20	29.27
3342	NASDAQ	CHKP	Wed, Oct 7, 2009	29.29	29.40	28.99	29.40
3341	NASDAQ	CHKP	Tue, Oct 6, 2009	28.50	29.30	28.43	29.19
3340	NASDAQ	CHKP	Mon, Oct 5, 2009	28.45	28.76	28.11	28.41
3339	NASDAQ	CHKP	Fri, Oct 2, 2009	28.20	29.03	27.91	28.47
3338	NASDAQ	CHKP	Thu, Oct 1, 2009	28.28	28.36	27.88	27.96
3337	NASDAQ	CHKP	Wed, Sep 30, 2009	28.00	28.47	27.40	28.35
3336	NASDAQ	CHKP	Tue, Sep 29, 2009	28.00	28.01	27.61	27.89
3335	NASDAQ	CHKP	Mon, Sep 28, 2009	28.02	28.34	27.97	28.05
3334	NASDAQ	CHKP	Fri, Sep 25, 2009	27.99	28.36	27.84	27.87
3333	NASDAQ	CHKP	Thu, Sep 24, 2009	28.00	28.22	27.80	27.93
3332	NASDAQ	CHKP	Wed, Sep 23, 2009	27.56	28.27	27.50	27.86
3331	NASDAQ	CHKP	Tue, Sep 22, 2009	27.18	27.32	26.93	27.24
3330	NASDAQ	CHKP	Mon, Sep 21, 2009	27.16	27.35	26.93	27.19
3329	NASDAQ	CHKP	Fri, Sep 18, 2009	27.87	28.01	27.10	27.28
3328	NASDAQ	CHKP	Thu, Sep 17, 2009	28.03	28.03	27.47	27.75
3327	NASDAQ	CHKP	Wed, Sep 16, 2009	27.57	28.03	27.26	28.02
3326	NASDAQ	CHKP	Tue, Sep 15, 2009	27.66	27.78	27.18	27.46
3325	NASDAQ	CHKP	Mon, Sep 14, 2009	27.77	27.91	27.50	27.84
3324	NASDAQ	CHKP	Fri, Sep 11, 2009	27.82	27.93	27.56	27.66
3323	NASDAQ	CHKP	Thu, Sep 10, 2009	27.60	27.88	27.35	27.83
3322	NASDAQ	CHKP	Wed, Sep 9, 2009	27.12	27.80	27.09	27.61
3321	NASDAQ	CHKP	Tue, Sep 8, 2009	27.66	27.69	27.16	27.38
3320	NASDAQ	CHKP	Fri, Sep 4, 2009	26.81	27.57	26.77	27.49
3319	NASDAQ	CHKP	Thu, Sep 3, 2009	27.07	27.17	26.50	26.77
3318	NASDAQ	CHKP	Wed, Sep 2, 2009	27.01	27.36	26.73	27.02
3317	NASDAQ	CHKP	Tue, Sep 1, 2009	27.80	28.21	27.08	27.11
3316	NASDAQ	CHKP	Mon, Aug 31, 2009	27.79	28.08	27.65	27.87
3315	NASDAQ	CHKP	Fri, Aug 28, 2009	28.14	28.36	27.70	28.07
3314	NASDAQ	CHKP	Thu, Aug 27, 2009	28.01	28.17	27.58	27.90
3313	NASDAQ	CHKP	Wed, Aug 26, 2009	28.29	28.39	28.04	28.18
3312	NASDAQ	CHKP	Tue, Aug 25, 2009	28.37	28.60	28.20	28.29
3311	NASDAQ	CHKP	Mon, Aug 24, 2009	28.25	28.55	28.01	28.26
3310	NASDAQ	CHKP	Fri, Aug 21, 2009	28.45	28.45	28.04	28.25
3309	NASDAQ	CHKP	Thu, Aug 20, 2009	27.80	28.42	27.75	28.23
3308	NASDAQ	CHKP	Wed, Aug 19, 2009	27.35	27.99	27.24	27.86
3307	NASDAQ	CHKP	Tue, Aug 18, 2009	27.56	27.80	27.46	27.55
3306	NASDAQ	CHKP	Mon, Aug 17, 2009	27.80	27.85	27.36	27.53
3305	NASDAQ	CHKP	Fri, Aug 14, 2009	28.22	28.54	27.92	27.98
3304	NASDAQ	CHKP	Thu, Aug 13, 2009	27.56	28.73	27.42	28.63
3303	NASDAQ	CHKP	Wed, Aug 12, 2009	26.82	27.65	26.58	27.42
3302	NASDAQ	CHKP	Tue, Aug 11, 2009	26.89	27.03	26.63	26.82
3301	NASDAQ	CHKP	Mon, Aug 10, 2009	26.98	27.34	26.89	27.09
3300	NASDAQ	CHKP	Fri, Aug 7, 2009	27.02	27.35	26.87	27.17
3299	NASDAQ	CHKP	Thu, Aug 6, 2009	26.85	26.98	26.48	26.83
3298	NASDAQ	CHKP	Wed, Aug 5, 2009	26.62	26.79	26.26	26.77
3297	NASDAQ	CHKP	Tue, Aug 4, 2009	26.60	26.94	26.30	26.59
3296	NASDAQ	CHKP	Mon, Aug 3, 2009	26.50	26.88	26.33	26.81
3295	NASDAQ	CHKP	Fri, Jul 31, 2009	26.54	27.22	26.46	26.69
3294	NASDAQ	CHKP	Thu, Jul 30, 2009	26.45	27.15	26.24	26.64
3293	NASDAQ	CHKP	Wed, Jul 29, 2009	25.68	26.68	25.64	26.47
3292	NASDAQ	CHKP	Tue, Jul 28, 2009	26.18	26.68	25.82	26.09
3291	NASDAQ	CHKP	Mon, Jul 27, 2009	24.80	24.90	24.52	24.84
3290	NASDAQ	CHKP	Fri, Jul 24, 2009	24.46	24.84	24.24	24.80
3289	NASDAQ	CHKP	Thu, Jul 23, 2009	24.58	24.86	24.37	24.73
3288	NASDAQ	CHKP	Wed, Jul 22, 2009	24.43	24.84	24.17	24.57
3287	NASDAQ	CHKP	Tue, Jul 21, 2009	24.40	24.57	24.17	24.57
3286	NASDAQ	CHKP	Mon, Jul 20, 2009	24.33	24.49	24.18	24.45
3285	NASDAQ	CHKP	Fri, Jul 17, 2009	24.31	24.41	24.00	24.31
3284	NASDAQ	CHKP	Thu, Jul 16, 2009	23.84	24.46	23.69	24.18
3283	NASDAQ	CHKP	Wed, Jul 15, 2009	23.20	23.93	23.14	23.87
3282	NASDAQ	CHKP	Tue, Jul 14, 2009	22.70	23.18	22.62	23.12
3281	NASDAQ	CHKP	Mon, Jul 13, 2009	22.39	22.87	22.01	22.87
3280	NASDAQ	CHKP	Fri, Jul 10, 2009	22.30	22.72	22.13	22.37
3279	NASDAQ	CHKP	Thu, Jul 9, 2009	22.43	22.50	22.03	22.36
3278	NASDAQ	CHKP	Wed, Jul 8, 2009	22.34	22.62	22.13	22.27
3277	NASDAQ	CHKP	Tue, Jul 7, 2009	22.82	23.21	22.13	22.24
3276	NASDAQ	CHKP	Mon, Jul 6, 2009	22.87	22.94	22.65	22.94
3275	NASDAQ	CHKP	Thu, Jul 2, 2009	22.99	23.13	22.76	23.05
3274	NASDAQ	CHKP	Wed, Jul 1, 2009	23.05	23.50	22.79	23.22
3273	NASDAQ	CHKP	Tue, Jun 30, 2009	23.58	23.73	23.23	23.47
3272	NASDAQ	CHKP	Mon, Jun 29, 2009	23.70	23.90	23.25	23.58
3271	NASDAQ	CHKP	Fri, Jun 26, 2009	23.52	24.02	23.43	23.65
3270	NASDAQ	CHKP	Thu, Jun 25, 2009	23.66	23.79	23.40	23.70
3269	NASDAQ	CHKP	Wed, Jun 24, 2009	22.97	23.81	22.89	23.72
3268	NASDAQ	CHKP	Tue, Jun 23, 2009	23.00	23.04	22.62	22.84
3267	NASDAQ	CHKP	Mon, Jun 22, 2009	23.02	23.09	22.69	22.83
3266	NASDAQ	CHKP	Fri, Jun 19, 2009	23.54	23.75	23.26	23.39
3265	NASDAQ	CHKP	Thu, Jun 18, 2009	23.92	23.96	23.14	23.35
3264	NASDAQ	CHKP	Wed, Jun 17, 2009	23.92	24.20	23.61	23.96
3263	NASDAQ	CHKP	Tue, Jun 16, 2009	24.20	24.24	23.67	23.70
3262	NASDAQ	CHKP	Mon, Jun 15, 2009	23.85	24.05	23.50	24.01
3261	NASDAQ	CHKP	Fri, Jun 12, 2009	23.83	24.17	23.69	24.09
3260	NASDAQ	CHKP	Thu, Jun 11, 2009	24.01	24.38	23.81	23.84
3259	NASDAQ	CHKP	Wed, Jun 10, 2009	24.04	24.10	23.60	23.98
3258	NASDAQ	CHKP	Tue, Jun 9, 2009	23.79	23.99	23.66	23.86
3257	NASDAQ	CHKP	Mon, Jun 8, 2009	23.89	24.00	23.59	23.78
3256	NASDAQ	CHKP	Fri, Jun 5, 2009	23.53	23.93	23.26	23.88
3255	NASDAQ	CHKP	Thu, Jun 4, 2009	23.42	23.57	23.22	23.37
3254	NASDAQ	CHKP	Wed, Jun 3, 2009	23.73	23.93	23.36	23.49
3253	NASDAQ	CHKP	Tue, Jun 2, 2009	23.63	23.93	23.41	23.76
3252	NASDAQ	CHKP	Mon, Jun 1, 2009	23.38	23.80	23.38	23.55
3251	NASDAQ	CHKP	Fri, May 29, 2009	23.50	23.50	23.08	23.35
3250	NASDAQ	CHKP	Thu, May 28, 2009	22.72	23.35	22.72	23.30
3249	NASDAQ	CHKP	Wed, May 27, 2009	23.64	23.65	22.80	22.92
3248	NASDAQ	CHKP	Tue, May 26, 2009	23.33	24.18	23.26	23.79
3247	NASDAQ	CHKP	Fri, May 22, 2009	23.75	23.87	23.44	23.61
3246	NASDAQ	CHKP	Thu, May 21, 2009	23.71	24.05	23.40	23.73
3245	NASDAQ	CHKP	Wed, May 20, 2009	23.81	24.20	23.60	23.93
3244	NASDAQ	CHKP	Tue, May 19, 2009	23.10	23.82	22.82	23.65
3243	NASDAQ	CHKP	Mon, May 18, 2009	22.67	23.16	22.47	23.13
3242	NASDAQ	CHKP	Fri, May 15, 2009	22.30	22.53	22.08	22.31
3241	NASDAQ	CHKP	Thu, May 14, 2009	22.11	22.50	22.00	22.33
3240	NASDAQ	CHKP	Wed, May 13, 2009	22.10	22.24	21.78	21.95
3239	NASDAQ	CHKP	Tue, May 12, 2009	23.10	23.10	21.97	22.18
3238	NASDAQ	CHKP	Mon, May 11, 2009	22.28	23.19	22.25	22.87
3237	NASDAQ	CHKP	Fri, May 8, 2009	22.68	22.85	22.28	22.38
3236	NASDAQ	CHKP	Thu, May 7, 2009	23.14	23.23	22.20	22.46
3235	NASDAQ	CHKP	Wed, May 6, 2009	23.96	24.05	22.65	22.79
3234	NASDAQ	CHKP	Tue, May 5, 2009	23.83	24.04	23.55	23.82
3233	NASDAQ	CHKP	Mon, May 4, 2009	23.97	24.02	23.51	23.85
3232	NASDAQ	CHKP	Fri, May 1, 2009	23.09	23.63	23.01	23.63
3231	NASDAQ	CHKP	Thu, Apr 30, 2009	23.00	23.54	22.93	23.17
3230	NASDAQ	CHKP	Wed, Apr 29, 2009	23.37	23.63	22.84	22.93
3229	NASDAQ	CHKP	Tue, Apr 28, 2009	23.42	23.61	22.86	23.27
3228	NASDAQ	CHKP	Mon, Apr 27, 2009	24.12	24.38	23.26	23.59
3227	NASDAQ	CHKP	Fri, Apr 24, 2009	24.89	25.44	24.51	25.18
3226	NASDAQ	CHKP	Thu, Apr 23, 2009	25.08	25.08	24.44	24.75
3225	NASDAQ	CHKP	Wed, Apr 22, 2009	24.70	25.35	24.45	24.93
3224	NASDAQ	CHKP	Tue, Apr 21, 2009	24.44	25.10	24.44	24.93
3223	NASDAQ	CHKP	Mon, Apr 20, 2009	24.48	25.05	24.31	24.65
3222	NASDAQ	CHKP	Fri, Apr 17, 2009	24.40	24.85	24.07	24.72
3221	NASDAQ	CHKP	Thu, Apr 16, 2009	24.44	24.50	24.01	24.44
3220	NASDAQ	CHKP	Wed, Apr 15, 2009	24.50	24.51	23.92	24.17
3219	NASDAQ	CHKP	Tue, Apr 14, 2009	24.05	24.77	23.84	24.32
3218	NASDAQ	CHKP	Mon, Apr 13, 2009	24.19	24.19	23.62	24.05
3217	NASDAQ	CHKP	Thu, Apr 9, 2009	23.84	24.28	23.78	24.25
3216	NASDAQ	CHKP	Wed, Apr 8, 2009	23.20	23.88	23.20	23.67
3215	NASDAQ	CHKP	Tue, Apr 7, 2009	22.87	23.48	22.77	23.00
3214	NASDAQ	CHKP	Mon, Apr 6, 2009	22.72	23.27	22.28	23.22
3213	NASDAQ	CHKP	Fri, Apr 3, 2009	22.62	22.79	22.41	22.71
3212	NASDAQ	CHKP	Thu, Apr 2, 2009	22.57	23.18	22.25	22.77
3211	NASDAQ	CHKP	Wed, Apr 1, 2009	22.35	22.51	21.93	22.15
3210	NASDAQ	CHKP	Tue, Mar 31, 2009	22.00	22.70	21.84	22.21
3209	NASDAQ	CHKP	Mon, Mar 30, 2009	21.47	21.95	21.37	21.68
3208	NASDAQ	CHKP	Fri, Mar 27, 2009	22.48	22.67	22.01	22.06
3207	NASDAQ	CHKP	Thu, Mar 26, 2009	21.82	23.18	21.82	22.96
3206	NASDAQ	CHKP	Wed, Mar 25, 2009	21.62	21.99	21.10	21.67
3205	NASDAQ	CHKP	Tue, Mar 24, 2009	21.73	21.73	20.97	21.50
3204	NASDAQ	CHKP	Mon, Mar 23, 2009	21.32	21.76	21.09	21.76
3203	NASDAQ	CHKP	Fri, Mar 20, 2009	21.27	21.43	20.92	20.99
3202	NASDAQ	CHKP	Thu, Mar 19, 2009	21.02	21.99	20.85	21.10
3201	NASDAQ	CHKP	Wed, Mar 18, 2009	20.90	21.94	20.90	21.40
3200	NASDAQ	CHKP	Tue, Mar 17, 2009	21.24	21.53	20.98	21.53
3199	NASDAQ	CHKP	Mon, Mar 16, 2009	21.76	21.92	21.12	21.12
3198	NASDAQ	CHKP	Fri, Mar 13, 2009	21.23	21.61	21.13	21.45
3197	NASDAQ	CHKP	Thu, Mar 12, 2009	20.62	21.60	20.32	21.48
3196	NASDAQ	CHKP	Wed, Mar 11, 2009	20.91	21.16	20.45	20.72
3195	NASDAQ	CHKP	Tue, Mar 10, 2009	20.83	21.17	20.33	20.89
3194	NASDAQ	CHKP	Mon, Mar 9, 2009	20.83	21.26	20.00	20.10
3193	NASDAQ	CHKP	Fri, Mar 6, 2009	21.46	21.73	20.75	21.04
3192	NASDAQ	CHKP	Thu, Mar 5, 2009	21.53	22.11	21.11	21.24
3191	NASDAQ	CHKP	Wed, Mar 4, 2009	21.90	22.12	21.73	21.82
3190	NASDAQ	CHKP	Tue, Mar 3, 2009	21.59	21.75	21.34	21.41
3189	NASDAQ	CHKP	Mon, Mar 2, 2009	21.77	22.14	21.20	21.36
3188	NASDAQ	CHKP	Fri, Feb 27, 2009	21.98	22.21	21.57	21.97
3187	NASDAQ	CHKP	Thu, Feb 26, 2009	22.61	22.74	21.57	21.57
3186	NASDAQ	CHKP	Wed, Feb 25, 2009	22.13	22.76	22.06	22.41
3185	NASDAQ	CHKP	Tue, Feb 24, 2009	21.49	22.41	21.36	22.35
3184	NASDAQ	CHKP	Mon, Feb 23, 2009	21.98	22.25	21.36	21.42
3183	NASDAQ	CHKP	Fri, Feb 20, 2009	22.09	22.50	21.60	21.90
3182	NASDAQ	CHKP	Thu, Feb 19, 2009	22.80	23.03	22.04	22.04
3181	NASDAQ	CHKP	Wed, Feb 18, 2009	22.94	23.55	22.50	22.75
3180	NASDAQ	CHKP	Tue, Feb 17, 2009	22.75	23.13	22.46	22.88
3179	NASDAQ	CHKP	Fri, Feb 13, 2009	22.91	23.35	22.83	23.17
3178	NASDAQ	CHKP	Thu, Feb 12, 2009	22.65	23.17	22.61	22.91
3177	NASDAQ	CHKP	Wed, Feb 11, 2009	22.90	23.22	22.80	22.95
3176	NASDAQ	CHKP	Tue, Feb 10, 2009	23.10	23.33	22.65	22.79
3175	NASDAQ	CHKP	Mon, Feb 9, 2009	22.90	23.41	22.74	23.34
3174	NASDAQ	CHKP	Fri, Feb 6, 2009	22.13	23.06	22.03	23.03
3173	NASDAQ	CHKP	Thu, Feb 5, 2009	22.23	22.72	22.03	22.12
3172	NASDAQ	CHKP	Wed, Feb 4, 2009	23.15	23.25	22.40	22.54
3171	NASDAQ	CHKP	Tue, Feb 3, 2009	22.35	23.19	22.34	23.15
3170	NASDAQ	CHKP	Mon, Feb 2, 2009	22.26	23.15	22.21	22.76
3169	NASDAQ	CHKP	Fri, Jan 30, 2009	22.60	23.09	22.42	22.67
3168	NASDAQ	CHKP	Thu, Jan 29, 2009	22.56	23.05	22.16	22.49
3167	NASDAQ	CHKP	Wed, Jan 28, 2009	22.92	23.20	22.51	22.82
3166	NASDAQ	CHKP	Tue, Jan 27, 2009	21.99	23.35	21.80	22.84
3165	NASDAQ	CHKP	Mon, Jan 26, 2009	20.87	21.48	20.74	21.04
3164	NASDAQ	CHKP	Fri, Jan 23, 2009	20.80	21.26	20.73	21.00
3163	NASDAQ	CHKP	Thu, Jan 22, 2009	21.18	21.67	20.96	21.05
3162	NASDAQ	CHKP	Wed, Jan 21, 2009	21.17	21.87	20.79	21.83
3161	NASDAQ	CHKP	Tue, Jan 20, 2009	21.41	21.75	20.95	20.95
3160	NASDAQ	CHKP	Fri, Jan 16, 2009	21.18	21.24	20.25	20.96
3159	NASDAQ	CHKP	Thu, Jan 15, 2009	21.00	21.38	20.76	20.90
3158	NASDAQ	CHKP	Wed, Jan 14, 2009	21.22	21.61	20.97	21.25
3157	NASDAQ	CHKP	Tue, Jan 13, 2009	21.09	21.54	21.03	21.32
3156	NASDAQ	CHKP	Mon, Jan 12, 2009	21.07	21.16	20.84	21.06
3155	NASDAQ	CHKP	Fri, Jan 9, 2009	21.84	21.98	20.96	21.13
3154	NASDAQ	CHKP	Thu, Jan 8, 2009	20.77	21.27	20.55	21.21
3153	NASDAQ	CHKP	Wed, Jan 7, 2009	20.39	20.81	20.32	20.77
3152	NASDAQ	CHKP	Tue, Jan 6, 2009	20.44	20.89	20.11	20.58
3151	NASDAQ	CHKP	Mon, Jan 5, 2009	19.79	20.44	19.38	20.21
3150	NASDAQ	CHKP	Fri, Jan 2, 2009	19.07	19.98	18.94	19.74
3149	NASDAQ	CHKP	Wed, Dec 31, 2008	18.99	19.07	18.66	18.99
3148	NASDAQ	CHKP	Tue, Dec 30, 2008	18.51	18.97	18.41	18.96
3147	NASDAQ	CHKP	Mon, Dec 29, 2008	18.55	18.66	18.32	18.50
3146	NASDAQ	CHKP	Fri, Dec 26, 2008	18.51	18.65	18.40	18.53
3145	NASDAQ	CHKP	Wed, Dec 24, 2008	18.30	18.69	18.30	18.52
3144	NASDAQ	CHKP	Tue, Dec 23, 2008	18.52	18.73	18.23	18.35
3143	NASDAQ	CHKP	Mon, Dec 22, 2008	19.08	19.09	18.16	18.38
3142	NASDAQ	CHKP	Fri, Dec 19, 2008	18.80	19.07	18.43	18.62
3141	NASDAQ	CHKP	Thu, Dec 18, 2008	19.31	19.49	18.24	18.57
3140	NASDAQ	CHKP	Wed, Dec 17, 2008	19.58	19.99	19.47	19.48
3139	NASDAQ	CHKP	Tue, Dec 16, 2008	19.06	19.98	18.95	19.86
3138	NASDAQ	CHKP	Mon, Dec 15, 2008	19.48	19.48	18.61	18.88
3137	NASDAQ	CHKP	Fri, Dec 12, 2008	18.33	19.12	18.33	19.04
3136	NASDAQ	CHKP	Thu, Dec 11, 2008	19.40	19.60	18.52	18.68
3135	NASDAQ	CHKP	Wed, Dec 10, 2008	19.51	19.83	19.14	19.54
3134	NASDAQ	CHKP	Tue, Dec 9, 2008	19.42	19.99	19.18	19.35
3133	NASDAQ	CHKP	Mon, Dec 8, 2008	19.28	19.93	19.02	19.69
3132	NASDAQ	CHKP	Fri, Dec 5, 2008	18.46	19.12	17.74	19.01
3131	NASDAQ	CHKP	Thu, Dec 4, 2008	18.89	19.15	18.14	18.34
3130	NASDAQ	CHKP	Wed, Dec 3, 2008	18.48	19.44	18.31	18.99
3129	NASDAQ	CHKP	Tue, Dec 2, 2008	19.45	19.62	18.59	19.01
3128	NASDAQ	CHKP	Mon, Dec 1, 2008	20.17	20.20	19.37	19.40
3127	NASDAQ	CHKP	Fri, Nov 28, 2008	20.41	20.68	20.19	20.61
3126	NASDAQ	CHKP	Wed, Nov 26, 2008	19.88	20.63	19.88	20.53
3125	NASDAQ	CHKP	Tue, Nov 25, 2008	20.55	20.61	19.80	20.00
3124	NASDAQ	CHKP	Mon, Nov 24, 2008	19.88	20.90	19.69	20.76
3123	NASDAQ	CHKP	Fri, Nov 21, 2008	18.68	19.67	18.16	19.65
3122	NASDAQ	CHKP	Thu, Nov 20, 2008	18.35	19.32	18.03	18.49
3121	NASDAQ	CHKP	Wed, Nov 19, 2008	19.37	19.92	18.41	18.44
3120	NASDAQ	CHKP	Tue, Nov 18, 2008	20.37	20.59	19.46	19.77
3119	NASDAQ	CHKP	Mon, Nov 17, 2008	19.89	20.52	19.40	20.21
3118	NASDAQ	CHKP	Fri, Nov 14, 2008	20.14	20.89	19.82	20.01
3117	NASDAQ	CHKP	Thu, Nov 13, 2008	18.96	20.69	18.60	20.65
3116	NASDAQ	CHKP	Wed, Nov 12, 2008	19.23	19.58	19.11	19.16
3115	NASDAQ	CHKP	Tue, Nov 11, 2008	19.54	19.98	19.20	19.60
3114	NASDAQ	CHKP	Mon, Nov 10, 2008	20.13	20.17	19.55	19.91
3113	NASDAQ	CHKP	Fri, Nov 7, 2008	19.05	20.00	18.93	19.75
3112	NASDAQ	CHKP	Thu, Nov 6, 2008	18.70	19.41	18.55	19.00
3111	NASDAQ	CHKP	Wed, Nov 5, 2008	19.83	19.94	18.95	18.95
3110	NASDAQ	CHKP	Tue, Nov 4, 2008	20.18	20.32	19.81	20.13
3109	NASDAQ	CHKP	Mon, Nov 3, 2008	20.27	20.39	19.80	20.00
3108	NASDAQ	CHKP	Fri, Oct 31, 2008	20.01	20.71	20.00	20.22
3107	NASDAQ	CHKP	Thu, Oct 30, 2008	19.75	20.33	19.56	20.25
3106	NASDAQ	CHKP	Wed, Oct 29, 2008	19.29	19.79	18.63	19.37
3105	NASDAQ	CHKP	Tue, Oct 28, 2008	18.38	19.28	17.87	19.25
3104	NASDAQ	CHKP	Mon, Oct 27, 2008	18.16	18.37	17.42	17.51
3103	NASDAQ	CHKP	Fri, Oct 24, 2008	17.77	18.67	17.77	18.20
3102	NASDAQ	CHKP	Thu, Oct 23, 2008	18.29	18.74	17.63	18.60
3101	NASDAQ	CHKP	Wed, Oct 22, 2008	18.40	18.76	18.03	18.47
3100	NASDAQ	CHKP	Tue, Oct 21, 2008	19.40	19.53	18.40	18.47
3099	NASDAQ	CHKP	Mon, Oct 20, 2008	19.03	19.72	18.56	19.62
3098	NASDAQ	CHKP	Fri, Oct 17, 2008	18.19	19.47	17.77	18.79
3097	NASDAQ	CHKP	Thu, Oct 16, 2008	17.49	18.54	16.80	18.54
3096	NASDAQ	CHKP	Wed, Oct 15, 2008	19.10	19.28	17.40	17.43
3095	NASDAQ	CHKP	Tue, Oct 14, 2008	20.22	20.23	19.00	19.30
3094	NASDAQ	CHKP	Mon, Oct 13, 2008	18.84	20.00	18.56	19.96
3093	NASDAQ	CHKP	Fri, Oct 10, 2008	17.56	18.46	16.98	17.82
3092	NASDAQ	CHKP	Thu, Oct 9, 2008	18.98	19.17	17.88	18.17
3091	NASDAQ	CHKP	Wed, Oct 8, 2008	18.32	19.43	18.25	18.67
3090	NASDAQ	CHKP	Tue, Oct 7, 2008	19.91	20.08	18.60	18.63
3089	NASDAQ	CHKP	Mon, Oct 6, 2008	20.73	20.80	19.35	19.91
3088	NASDAQ	CHKP	Fri, Oct 3, 2008	22.15	22.43	21.01	21.12
3087	NASDAQ	CHKP	Thu, Oct 2, 2008	22.49	22.55	21.82	21.87
3086	NASDAQ	CHKP	Wed, Oct 1, 2008	22.41	23.00	22.33	22.50
3085	NASDAQ	CHKP	Tue, Sep 30, 2008	21.72	22.77	21.32	22.74
3084	NASDAQ	CHKP	Mon, Sep 29, 2008	22.75	22.88	21.45	21.55
3083	NASDAQ	CHKP	Fri, Sep 26, 2008	22.95	23.27	22.78	23.18
3082	NASDAQ	CHKP	Thu, Sep 25, 2008	22.69	23.37	22.46	23.20
3081	NASDAQ	CHKP	Wed, Sep 24, 2008	22.64	22.91	22.13	22.56
3080	NASDAQ	CHKP	Tue, Sep 23, 2008	22.76	23.28	22.63	22.70
3079	NASDAQ	CHKP	Mon, Sep 22, 2008	23.47	23.57	22.70	22.73
3078	NASDAQ	CHKP	Fri, Sep 19, 2008	23.96	24.35	22.70	23.57
3077	NASDAQ	CHKP	Thu, Sep 18, 2008	23.65	23.85	22.52	23.26
3076	NASDAQ	CHKP	Wed, Sep 17, 2008	24.36	24.46	23.43	23.43
3075	NASDAQ	CHKP	Tue, Sep 16, 2008	24.09	24.74	23.71	24.43
3074	NASDAQ	CHKP	Mon, Sep 15, 2008	24.33	24.67	24.15	24.40
3073	NASDAQ	CHKP	Fri, Sep 12, 2008	24.51	24.92	24.30	24.78
3072	NASDAQ	CHKP	Thu, Sep 11, 2008	24.07	25.01	24.07	24.67
3071	NASDAQ	CHKP	Wed, Sep 10, 2008	24.33	24.68	24.04	24.43
3070	NASDAQ	CHKP	Tue, Sep 9, 2008	24.75	25.10	24.11	24.18
3069	NASDAQ	CHKP	Mon, Sep 8, 2008	23.84	25.07	23.84	24.83
3068	NASDAQ	CHKP	Fri, Sep 5, 2008	24.00	24.76	23.71	24.53
3067	NASDAQ	CHKP	Thu, Sep 4, 2008	24.43	24.61	24.01	24.01
3066	NASDAQ	CHKP	Wed, Sep 3, 2008	24.85	25.06	24.49	24.62
3065	NASDAQ	CHKP	Tue, Sep 2, 2008	24.81	25.29	24.51	24.92
3064	NASDAQ	CHKP	Fri, Aug 29, 2008	24.60	24.62	24.31	24.49
3063	NASDAQ	CHKP	Thu, Aug 28, 2008	24.71	24.89	24.59	24.69
3062	NASDAQ	CHKP	Wed, Aug 27, 2008	24.55	24.94	24.50	24.62
3061	NASDAQ	CHKP	Tue, Aug 26, 2008	24.36	24.53	24.00	24.48
3060	NASDAQ	CHKP	Mon, Aug 25, 2008	24.69	24.76	24.26	24.41
3059	NASDAQ	CHKP	Fri, Aug 22, 2008	25.19	25.24	24.90	24.93
3058	NASDAQ	CHKP	Thu, Aug 21, 2008	25.41	25.67	24.84	24.92
3057	NASDAQ	CHKP	Wed, Aug 20, 2008	25.13	25.74	24.88	25.58
3056	NASDAQ	CHKP	Tue, Aug 19, 2008	24.91	25.20	24.84	25.15
3055	NASDAQ	CHKP	Mon, Aug 18, 2008	25.11	25.32	24.78	24.95
3054	NASDAQ	CHKP	Fri, Aug 15, 2008	25.05	25.17	24.76	25.06
3053	NASDAQ	CHKP	Thu, Aug 14, 2008	24.83	25.16	24.67	25.02
3052	NASDAQ	CHKP	Wed, Aug 13, 2008	24.92	25.20	24.78	24.92
3051	NASDAQ	CHKP	Tue, Aug 12, 2008	24.98	25.40	24.87	25.07
3050	NASDAQ	CHKP	Mon, Aug 11, 2008	24.65	25.23	24.63	25.19
3049	NASDAQ	CHKP	Fri, Aug 8, 2008	24.34	25.10	24.00	24.84
3048	NASDAQ	CHKP	Thu, Aug 7, 2008	23.57	24.69	23.48	24.41
3047	NASDAQ	CHKP	Wed, Aug 6, 2008	22.93	23.80	22.70	23.70
3046	NASDAQ	CHKP	Tue, Aug 5, 2008	22.37	23.00	22.15	22.90
3045	NASDAQ	CHKP	Mon, Aug 4, 2008	22.37	22.37	22.03	22.13
3044	NASDAQ	CHKP	Fri, Aug 1, 2008	22.72	22.82	22.00	22.38
3043	NASDAQ	CHKP	Thu, Jul 31, 2008	23.05	23.23	22.72	22.83
3042	NASDAQ	CHKP	Wed, Jul 30, 2008	23.50	23.53	23.00	23.21
3041	NASDAQ	CHKP	Tue, Jul 29, 2008	23.21	23.67	22.88	23.50
3040	NASDAQ	CHKP	Mon, Jul 28, 2008	23.24	23.49	22.90	23.00
3039	NASDAQ	CHKP	Fri, Jul 25, 2008	23.19	23.25	22.78	23.17
3038	NASDAQ	CHKP	Thu, Jul 24, 2008	23.21	23.26	22.72	22.96
3037	NASDAQ	CHKP	Wed, Jul 23, 2008	23.34	23.61	22.76	23.35
3036	NASDAQ	CHKP	Tue, Jul 22, 2008	23.50	23.92	23.28	23.62
3035	NASDAQ	CHKP	Mon, Jul 21, 2008	24.07	24.07	22.74	23.45
3034	NASDAQ	CHKP	Fri, Jul 18, 2008	24.01	24.62	24.01	24.07
3033	NASDAQ	CHKP	Thu, Jul 17, 2008	24.08	24.35	23.83	24.20
3032	NASDAQ	CHKP	Wed, Jul 16, 2008	23.27	23.85	23.13	23.70
3031	NASDAQ	CHKP	Tue, Jul 15, 2008	23.19	23.57	23.01	23.32
3030	NASDAQ	CHKP	Mon, Jul 14, 2008	23.50	23.60	22.94	23.19
3029	NASDAQ	CHKP	Fri, Jul 11, 2008	23.07	23.65	22.64	23.37
3028	NASDAQ	CHKP	Thu, Jul 10, 2008	23.24	23.65	23.07	23.44
3027	NASDAQ	CHKP	Wed, Jul 9, 2008	23.51	23.92	23.26	23.29
3026	NASDAQ	CHKP	Tue, Jul 8, 2008	23.11	23.68	22.92	23.60
3025	NASDAQ	CHKP	Mon, Jul 7, 2008	23.40	23.48	22.52	23.05
3024	NASDAQ	CHKP	Thu, Jul 3, 2008	23.52	23.73	23.19	23.32
3023	NASDAQ	CHKP	Wed, Jul 2, 2008	23.82	24.27	23.21	23.34
3022	NASDAQ	CHKP	Tue, Jul 1, 2008	23.65	23.96	23.19	23.90
3021	NASDAQ	CHKP	Mon, Jun 30, 2008	23.76	24.04	23.65	23.67
3020	NASDAQ	CHKP	Fri, Jun 27, 2008	23.99	24.05	23.64	23.96
3019	NASDAQ	CHKP	Thu, Jun 26, 2008	24.16	24.29	23.42	23.84
3018	NASDAQ	CHKP	Wed, Jun 25, 2008	23.66	23.93	23.47	23.67
3017	NASDAQ	CHKP	Tue, Jun 24, 2008	23.80	24.16	23.50	23.59
3016	NASDAQ	CHKP	Mon, Jun 23, 2008	23.80	24.47	23.67	24.01
3015	NASDAQ	CHKP	Fri, Jun 20, 2008	23.89	24.10	23.21	23.74
3014	NASDAQ	CHKP	Thu, Jun 19, 2008	23.71	24.28	23.25	24.18
3013	NASDAQ	CHKP	Wed, Jun 18, 2008	23.90	24.07	23.69	23.77
3012	NASDAQ	CHKP	Tue, Jun 17, 2008	24.95	25.00	23.89	23.97
3011	NASDAQ	CHKP	Mon, Jun 16, 2008	25.00	25.22	24.75	24.94
3010	NASDAQ	CHKP	Fri, Jun 13, 2008	24.26	25.18	24.07	25.18
3009	NASDAQ	CHKP	Thu, Jun 12, 2008	24.18	24.64	23.86	24.00
3008	NASDAQ	CHKP	Wed, Jun 11, 2008	24.41	24.62	23.94	23.99
3007	NASDAQ	CHKP	Tue, Jun 10, 2008	24.89	24.89	24.35	24.50
3006	NASDAQ	CHKP	Mon, Jun 9, 2008	24.93	24.99	24.26	24.74
3005	NASDAQ	CHKP	Fri, Jun 6, 2008	24.94	25.01	24.60	24.78
3004	NASDAQ	CHKP	Thu, Jun 5, 2008	25.11	25.28	24.84	25.11
3003	NASDAQ	CHKP	Wed, Jun 4, 2008	24.54	25.81	24.41	24.99
3002	NASDAQ	CHKP	Tue, Jun 3, 2008	24.56	24.84	24.06	24.58
3001	NASDAQ	CHKP	Mon, Jun 2, 2008	24.87	24.96	24.00	24.33
3000	NASDAQ	CHKP	Fri, May 30, 2008	24.95	25.07	24.79	24.83
2999	NASDAQ	CHKP	Thu, May 29, 2008	24.72	25.33	24.50	25.01
2998	NASDAQ	CHKP	Wed, May 28, 2008	24.59	24.70	24.38	24.67
2997	NASDAQ	CHKP	Tue, May 27, 2008	24.59	24.90	24.28	24.66
2996	NASDAQ	CHKP	Fri, May 23, 2008	24.36	24.49	24.14	24.47
2995	NASDAQ	CHKP	Thu, May 22, 2008	24.15	24.94	24.00	24.65
2994	NASDAQ	CHKP	Wed, May 21, 2008	24.68	24.76	24.02	24.14
2993	NASDAQ	CHKP	Tue, May 20, 2008	24.38	24.87	24.19	24.61
2992	NASDAQ	CHKP	Mon, May 19, 2008	24.71	24.79	24.39	24.56
2991	NASDAQ	CHKP	Fri, May 16, 2008	25.12	25.12	24.61	24.80
2990	NASDAQ	CHKP	Thu, May 15, 2008	24.63	25.04	24.40	24.99
2989	NASDAQ	CHKP	Wed, May 14, 2008	24.30	24.55	24.15	24.21
2988	NASDAQ	CHKP	Tue, May 13, 2008	24.12	24.25	23.67	24.00
2987	NASDAQ	CHKP	Mon, May 12, 2008	23.87	24.29	23.59	24.17
2986	NASDAQ	CHKP	Fri, May 9, 2008	23.40	24.21	23.32	24.03
2985	NASDAQ	CHKP	Thu, May 8, 2008	23.38	23.69	23.29	23.62
2984	NASDAQ	CHKP	Wed, May 7, 2008	24.11	24.26	23.31	23.37
2983	NASDAQ	CHKP	Tue, May 6, 2008	23.98	24.17	23.70	24.02
2982	NASDAQ	CHKP	Mon, May 5, 2008	24.03	24.28	23.84	23.96
2981	NASDAQ	CHKP	Fri, May 2, 2008	24.46	24.48	23.78	24.08
2980	NASDAQ	CHKP	Thu, May 1, 2008	23.50	24.33	23.50	24.31
2979	NASDAQ	CHKP	Wed, Apr 30, 2008	24.45	24.45	23.45	23.62
2978	NASDAQ	CHKP	Tue, Apr 29, 2008	24.02	24.41	23.90	24.33
2977	NASDAQ	CHKP	Mon, Apr 28, 2008	24.26	24.55	24.11	24.16
2976	NASDAQ	CHKP	Fri, Apr 25, 2008	24.57	24.57	24.04	24.40
2975	NASDAQ	CHKP	Thu, Apr 24, 2008	23.88	24.60	23.62	24.41
2974	NASDAQ	CHKP	Wed, Apr 23, 2008	23.44	24.00	23.33	23.92
2973	NASDAQ	CHKP	Tue, Apr 22, 2008	23.57	23.65	23.17	23.45
2972	NASDAQ	CHKP	Mon, Apr 21, 2008	23.64	24.06	23.44	24.00
2971	NASDAQ	CHKP	Fri, Apr 18, 2008	23.35	24.11	23.18	23.92
2970	NASDAQ	CHKP	Thu, Apr 17, 2008	23.15	23.19	22.14	22.89
2969	NASDAQ	CHKP	Wed, Apr 16, 2008	21.42	22.52	21.37	22.28
2968	NASDAQ	CHKP	Tue, Apr 15, 2008	21.06	21.42	20.84	21.27
2967	NASDAQ	CHKP	Mon, Apr 14, 2008	21.41	21.83	21.19	21.22
2966	NASDAQ	CHKP	Fri, Apr 11, 2008	21.70	21.91	21.30	21.45
2965	NASDAQ	CHKP	Thu, Apr 10, 2008	21.71	22.19	21.52	22.01
2964	NASDAQ	CHKP	Wed, Apr 9, 2008	21.83	22.22	21.46	21.77
2963	NASDAQ	CHKP	Tue, Apr 8, 2008	22.03	22.16	21.89	22.00
2962	NASDAQ	CHKP	Mon, Apr 7, 2008	22.65	22.67	22.10	22.18
2961	NASDAQ	CHKP	Fri, Apr 4, 2008	22.75	22.87	22.35	22.61
2960	NASDAQ	CHKP	Thu, Apr 3, 2008	22.58	22.69	22.44	22.47
2959	NASDAQ	CHKP	Wed, Apr 2, 2008	22.73	23.03	22.21	22.49
2958	NASDAQ	CHKP	Tue, Apr 1, 2008	22.60	23.04	22.38	22.94
2957	NASDAQ	CHKP	Mon, Mar 31, 2008	22.81	22.81	22.13	22.40
2956	NASDAQ	CHKP	Fri, Mar 28, 2008	22.78	23.08	22.53	22.62
2955	NASDAQ	CHKP	Thu, Mar 27, 2008	23.63	23.63	22.50	22.54
2954	NASDAQ	CHKP	Wed, Mar 26, 2008	24.11	24.25	23.37	23.63
2953	NASDAQ	CHKP	Tue, Mar 25, 2008	24.08	24.25	23.84	24.06
2952	NASDAQ	CHKP	Mon, Mar 24, 2008	23.46	24.19	23.15	24.16
2951	NASDAQ	CHKP	Thu, Mar 20, 2008	22.04	23.49	21.79	23.46
2950	NASDAQ	CHKP	Wed, Mar 19, 2008	22.70	23.08	22.02	22.04
2949	NASDAQ	CHKP	Tue, Mar 18, 2008	22.01	22.83	22.00	22.76
2948	NASDAQ	CHKP	Mon, Mar 17, 2008	22.02	22.49	21.53	21.87
2947	NASDAQ	CHKP	Fri, Mar 14, 2008	22.70	22.78	22.11	22.56
2946	NASDAQ	CHKP	Thu, Mar 13, 2008	21.92	22.72	21.90	22.60
2945	NASDAQ	CHKP	Wed, Mar 12, 2008	22.11	22.76	21.85	22.12
2944	NASDAQ	CHKP	Tue, Mar 11, 2008	21.09	21.72	20.84	21.72
2943	NASDAQ	CHKP	Mon, Mar 10, 2008	20.99	21.17	20.83	20.83
2942	NASDAQ	CHKP	Fri, Mar 7, 2008	20.87	21.38	20.80	21.01
2941	NASDAQ	CHKP	Thu, Mar 6, 2008	21.51	21.89	20.98	20.99
2940	NASDAQ	CHKP	Wed, Mar 5, 2008	21.57	21.97	21.38	21.47
2939	NASDAQ	CHKP	Tue, Mar 4, 2008	21.67	21.81	21.10	21.58
2938	NASDAQ	CHKP	Mon, Mar 3, 2008	21.81	22.14	21.72	21.85
2937	NASDAQ	CHKP	Fri, Feb 29, 2008	22.47	22.50	21.88	21.92
2936	NASDAQ	CHKP	Thu, Feb 28, 2008	22.69	22.90	22.47	22.71
2935	NASDAQ	CHKP	Wed, Feb 27, 2008	22.50	22.96	22.42	22.87
2934	NASDAQ	CHKP	Tue, Feb 26, 2008	22.34	22.84	22.18	22.70
2933	NASDAQ	CHKP	Mon, Feb 25, 2008	22.34	22.52	22.01	22.45
2932	NASDAQ	CHKP	Fri, Feb 22, 2008	22.22	22.31	21.83	22.26
2931	NASDAQ	CHKP	Thu, Feb 21, 2008	22.23	22.36	21.99	22.08
2930	NASDAQ	CHKP	Wed, Feb 20, 2008	21.83	22.25	21.65	22.23
2929	NASDAQ	CHKP	Tue, Feb 19, 2008	22.23	22.25	21.57	21.67
2928	NASDAQ	CHKP	Fri, Feb 15, 2008	21.84	22.09	21.57	21.86
2927	NASDAQ	CHKP	Thu, Feb 14, 2008	22.28	22.29	21.87	21.97
2926	NASDAQ	CHKP	Wed, Feb 13, 2008	22.18	22.50	21.90	22.32
2925	NASDAQ	CHKP	Tue, Feb 12, 2008	21.44	22.04	21.38	21.72
2924	NASDAQ	CHKP	Mon, Feb 11, 2008	20.99	21.35	20.86	21.28
2923	NASDAQ	CHKP	Fri, Feb 8, 2008	20.55	20.99	20.50	20.88
2922	NASDAQ	CHKP	Thu, Feb 7, 2008	20.60	20.86	20.33	20.58
2921	NASDAQ	CHKP	Wed, Feb 6, 2008	21.21	21.29	20.60	20.63
2920	NASDAQ	CHKP	Tue, Feb 5, 2008	21.61	21.82	21.15	21.15
2919	NASDAQ	CHKP	Mon, Feb 4, 2008	21.80	22.14	21.61	22.08
2918	NASDAQ	CHKP	Fri, Feb 1, 2008	21.39	21.80	21.07	21.71
2917	NASDAQ	CHKP	Thu, Jan 31, 2008	21.10	21.47	20.94	21.30
2916	NASDAQ	CHKP	Wed, Jan 30, 2008	20.82	21.40	20.55	21.24
2915	NASDAQ	CHKP	Tue, Jan 29, 2008	20.77	21.05	20.58	20.95
2914	NASDAQ	CHKP	Mon, Jan 28, 2008	20.90	21.14	20.37	20.75
2913	NASDAQ	CHKP	Fri, Jan 25, 2008	21.70	21.94	20.75	20.96
2912	NASDAQ	CHKP	Thu, Jan 24, 2008	21.03	21.61	20.40	21.53
2911	NASDAQ	CHKP	Wed, Jan 23, 2008	20.71	21.22	20.01	21.20
2910	NASDAQ	CHKP	Tue, Jan 22, 2008	20.00	21.37	20.00	20.91
2909	NASDAQ	CHKP	Fri, Jan 18, 2008	20.68	21.43	20.38	20.90
2908	NASDAQ	CHKP	Thu, Jan 17, 2008	21.92	22.22	21.00	21.17
2907	NASDAQ	CHKP	Wed, Jan 16, 2008	21.36	22.21	21.28	21.76
2906	NASDAQ	CHKP	Tue, Jan 15, 2008	21.62	21.69	21.17	21.42
2905	NASDAQ	CHKP	Mon, Jan 14, 2008	21.41	21.94	21.23	21.78
2904	NASDAQ	CHKP	Fri, Jan 11, 2008	21.12	21.49	20.90	21.18
2903	NASDAQ	CHKP	Thu, Jan 10, 2008	21.17	21.84	21.05	21.34
2902	NASDAQ	CHKP	Wed, Jan 9, 2008	20.77	21.70	20.76	21.63
2901	NASDAQ	CHKP	Tue, Jan 8, 2008	21.45	21.62	20.76	20.85
2900	NASDAQ	CHKP	Mon, Jan 7, 2008	21.74	21.93	21.33	21.46
2899	NASDAQ	CHKP	Fri, Jan 4, 2008	22.41	22.45	21.41	21.77
2898	NASDAQ	CHKP	Thu, Jan 3, 2008	22.42	22.74	21.87	22.58
2897	NASDAQ	CHKP	Wed, Jan 2, 2008	22.25	22.69	21.36	21.87
2896	NASDAQ	CHKP	Mon, Dec 31, 2007	22.12	22.27	21.82	21.96
2895	NASDAQ	CHKP	Fri, Dec 28, 2007	22.45	22.49	22.10	22.26
2894	NASDAQ	CHKP	Thu, Dec 27, 2007	22.67	22.68	22.05	22.32
2893	NASDAQ	CHKP	Wed, Dec 26, 2007	22.01	22.99	22.01	22.69
2892	NASDAQ	CHKP	Mon, Dec 24, 2007	22.02	22.70	22.01	22.44
2891	NASDAQ	CHKP	Fri, Dec 21, 2007	21.16	22.35	21.06	22.13
2890	NASDAQ	CHKP	Thu, Dec 20, 2007	20.91	21.15	20.48	20.94
2889	NASDAQ	CHKP	Wed, Dec 19, 2007	20.77	20.91	20.51	20.70
2888	NASDAQ	CHKP	Tue, Dec 18, 2007	20.71	20.98	20.47	20.84
2887	NASDAQ	CHKP	Mon, Dec 17, 2007	21.36	21.40	20.47	20.58
2886	NASDAQ	CHKP	Fri, Dec 14, 2007	21.68	21.70	21.11	21.37
2885	NASDAQ	CHKP	Thu, Dec 13, 2007	22.04	22.13	21.57	21.60
2884	NASDAQ	CHKP	Wed, Dec 12, 2007	22.25	22.26	21.50	22.05
2883	NASDAQ	CHKP	Tue, Dec 11, 2007	22.44	22.54	21.91	22.11
2882	NASDAQ	CHKP	Mon, Dec 10, 2007	22.50	22.65	22.26	22.51
2881	NASDAQ	CHKP	Fri, Dec 7, 2007	22.60	22.64	22.15	22.43
2880	NASDAQ	CHKP	Thu, Dec 6, 2007	22.37	22.80	22.12	22.64
2879	NASDAQ	CHKP	Wed, Dec 5, 2007	22.53	22.60	22.14	22.19
2878	NASDAQ	CHKP	Tue, Dec 4, 2007	22.28	22.47	22.03	22.30
2877	NASDAQ	CHKP	Mon, Dec 3, 2007	22.70	22.98	22.43	22.46
2876	NASDAQ	CHKP	Fri, Nov 30, 2007	22.23	22.93	22.23	22.82
2875	NASDAQ	CHKP	Thu, Nov 29, 2007	22.20	22.40	21.93	22.32
2874	NASDAQ	CHKP	Wed, Nov 28, 2007	21.59	22.54	21.59	22.43
2873	NASDAQ	CHKP	Tue, Nov 27, 2007	20.93	21.72	20.91	21.51
2872	NASDAQ	CHKP	Mon, Nov 26, 2007	21.42	21.44	20.76	20.82
2871	NASDAQ	CHKP	Fri, Nov 23, 2007	21.31	21.64	21.20	21.41
2870	NASDAQ	CHKP	Wed, Nov 21, 2007	20.95	21.60	20.79	21.37
2869	NASDAQ	CHKP	Tue, Nov 20, 2007	21.28	21.72	20.70	21.08
2868	NASDAQ	CHKP	Mon, Nov 19, 2007	21.60	21.74	21.23	21.40
2867	NASDAQ	CHKP	Fri, Nov 16, 2007	21.73	21.83	21.40	21.69
2866	NASDAQ	CHKP	Thu, Nov 15, 2007	21.85	22.06	21.46	21.62
2865	NASDAQ	CHKP	Wed, Nov 14, 2007	22.43	22.59	21.95	22.01
2864	NASDAQ	CHKP	Tue, Nov 13, 2007	22.07	22.51	21.77	22.40
2863	NASDAQ	CHKP	Mon, Nov 12, 2007	22.23	22.48	21.80	21.85
2862	NASDAQ	CHKP	Fri, Nov 9, 2007	23.38	23.38	22.19	22.24
2861	NASDAQ	CHKP	Thu, Nov 8, 2007	23.85	24.02	22.85	23.30
2860	NASDAQ	CHKP	Wed, Nov 7, 2007	24.53	24.53	24.01	24.07
2859	NASDAQ	CHKP	Tue, Nov 6, 2007	24.35	25.02	24.35	24.68
2858	NASDAQ	CHKP	Mon, Nov 5, 2007	24.51	24.81	24.10	24.28
2857	NASDAQ	CHKP	Fri, Nov 2, 2007	25.15	25.17	24.64	24.82
2856	NASDAQ	CHKP	Thu, Nov 1, 2007	25.14	25.32	24.52	24.90
2855	NASDAQ	CHKP	Wed, Oct 31, 2007	25.21	25.45	24.76	25.26
2854	NASDAQ	CHKP	Tue, Oct 30, 2007	25.41	25.53	24.96	25.07
2853	NASDAQ	CHKP	Mon, Oct 29, 2007	25.31	25.74	25.19	25.57
2852	NASDAQ	CHKP	Fri, Oct 26, 2007	25.02	25.49	24.61	25.30
2851	NASDAQ	CHKP	Thu, Oct 25, 2007	25.11	25.28	24.48	24.78
2850	NASDAQ	CHKP	Wed, Oct 24, 2007	25.52	25.61	24.36	25.00
2849	NASDAQ	CHKP	Tue, Oct 23, 2007	25.23	25.70	25.00	25.63
2848	NASDAQ	CHKP	Mon, Oct 22, 2007	26.60	26.79	25.55	25.90
2847	NASDAQ	CHKP	Fri, Oct 19, 2007	26.75	26.75	25.70	25.98
2846	NASDAQ	CHKP	Thu, Oct 18, 2007	26.57	26.74	25.99	26.50
2845	NASDAQ	CHKP	Wed, Oct 17, 2007	26.70	26.74	26.20	26.57
2844	NASDAQ	CHKP	Tue, Oct 16, 2007	26.38	26.59	26.09	26.28
2843	NASDAQ	CHKP	Mon, Oct 15, 2007	26.31	26.58	25.96	26.34
2842	NASDAQ	CHKP	Fri, Oct 12, 2007	25.85	26.50	25.59	26.39
2841	NASDAQ	CHKP	Thu, Oct 11, 2007	26.25	26.33	25.44	25.69
2840	NASDAQ	CHKP	Wed, Oct 10, 2007	26.21	26.35	25.85	26.16
2839	NASDAQ	CHKP	Tue, Oct 9, 2007	25.73	26.46	25.73	26.30
2838	NASDAQ	CHKP	Mon, Oct 8, 2007	25.68	26.01	25.61	25.75
2837	NASDAQ	CHKP	Fri, Oct 5, 2007	25.61	26.03	25.37	25.83
2836	NASDAQ	CHKP	Thu, Oct 4, 2007	24.96	25.70	24.96	25.50
2835	NASDAQ	CHKP	Wed, Oct 3, 2007	25.00	25.17	24.76	24.98
2834	NASDAQ	CHKP	Tue, Oct 2, 2007	25.45	25.53	25.00	25.05
2833	NASDAQ	CHKP	Mon, Oct 1, 2007	25.34	25.50	25.05	25.39
2832	NASDAQ	CHKP	Fri, Sep 28, 2007	25.50	25.74	24.92	25.18
2831	NASDAQ	CHKP	Thu, Sep 27, 2007	25.23	25.70	25.16	25.39
2830	NASDAQ	CHKP	Wed, Sep 26, 2007	24.90	25.27	24.62	25.05
2829	NASDAQ	CHKP	Tue, Sep 25, 2007	24.00	24.94	24.00	24.82
2828	NASDAQ	CHKP	Mon, Sep 24, 2007	24.20	24.34	23.87	24.13
2827	NASDAQ	CHKP	Fri, Sep 21, 2007	24.47	24.80	24.12	24.19
2826	NASDAQ	CHKP	Thu, Sep 20, 2007	24.53	24.61	24.30	24.52
2825	NASDAQ	CHKP	Wed, Sep 19, 2007	24.46	24.79	24.38	24.55
2824	NASDAQ	CHKP	Tue, Sep 18, 2007	24.20	24.58	24.01	24.43
2823	NASDAQ	CHKP	Mon, Sep 17, 2007	24.21	24.47	23.91	24.10
2822	NASDAQ	CHKP	Fri, Sep 14, 2007	24.53	24.68	24.31	24.40
2821	NASDAQ	CHKP	Thu, Sep 13, 2007	24.77	24.97	24.58	24.62
2820	NASDAQ	CHKP	Wed, Sep 12, 2007	24.56	24.65	24.27	24.52
2819	NASDAQ	CHKP	Tue, Sep 11, 2007	24.00	24.78	23.97	24.66
2818	NASDAQ	CHKP	Mon, Sep 10, 2007	24.40	24.44	23.86	23.99
2817	NASDAQ	CHKP	Fri, Sep 7, 2007	24.33	24.55	24.12	24.22
2816	NASDAQ	CHKP	Thu, Sep 6, 2007	24.29	24.62	24.02	24.56
2815	NASDAQ	CHKP	Wed, Sep 5, 2007	24.08	24.40	23.95	24.15
2814	NASDAQ	CHKP	Tue, Sep 4, 2007	23.31	23.76	23.31	23.65
2813	NASDAQ	CHKP	Fri, Aug 31, 2007	23.50	23.58	23.24	23.46
2812	NASDAQ	CHKP	Thu, Aug 30, 2007	23.44	23.44	23.10	23.30
2811	NASDAQ	CHKP	Wed, Aug 29, 2007	23.08	23.53	22.89	23.36
2810	NASDAQ	CHKP	Tue, Aug 28, 2007	22.93	23.20	22.84	22.89
2809	NASDAQ	CHKP	Mon, Aug 27, 2007	23.26	23.48	22.89	23.11
2808	NASDAQ	CHKP	Fri, Aug 24, 2007	23.25	23.48	23.10	23.30
2807	NASDAQ	CHKP	Thu, Aug 23, 2007	23.34	23.58	23.22	23.36
2806	NASDAQ	CHKP	Wed, Aug 22, 2007	23.50	23.54	22.83	23.45
2805	NASDAQ	CHKP	Tue, Aug 21, 2007	22.65	23.62	22.65	23.46
2804	NASDAQ	CHKP	Mon, Aug 20, 2007	22.70	23.14	22.45	22.83
2803	NASDAQ	CHKP	Fri, Aug 17, 2007	22.07	22.98	21.81	22.62
2802	NASDAQ	CHKP	Thu, Aug 16, 2007	22.51	22.96	22.01	22.60
2801	NASDAQ	CHKP	Wed, Aug 15, 2007	23.20	23.47	22.79	22.82
2800	NASDAQ	CHKP	Tue, Aug 14, 2007	23.07	23.50	22.83	23.05
2799	NASDAQ	CHKP	Mon, Aug 13, 2007	23.11	23.52	22.80	22.92
2798	NASDAQ	CHKP	Fri, Aug 10, 2007	22.11	23.58	21.78	23.11
2797	NASDAQ	CHKP	Thu, Aug 9, 2007	23.54	23.73	22.21	22.26
2796	NASDAQ	CHKP	Wed, Aug 8, 2007	24.20	24.22	23.34	23.69
2795	NASDAQ	CHKP	Tue, Aug 7, 2007	24.04	24.48	23.73	24.35
2794	NASDAQ	CHKP	Mon, Aug 6, 2007	23.77	24.45	23.77	24.18
2793	NASDAQ	CHKP	Fri, Aug 3, 2007	24.75	24.79	23.66	23.72
2792	NASDAQ	CHKP	Thu, Aug 2, 2007	24.16	24.84	24.01	24.73
2791	NASDAQ	CHKP	Wed, Aug 1, 2007	24.16	24.84	23.75	24.09
2790	NASDAQ	CHKP	Tue, Jul 31, 2007	24.99	25.07	24.35	24.36
2789	NASDAQ	CHKP	Mon, Jul 30, 2007	24.38	24.92	24.16	24.81
2788	NASDAQ	CHKP	Fri, Jul 27, 2007	25.35	25.38	24.33	24.43
2787	NASDAQ	CHKP	Thu, Jul 26, 2007	24.96	25.34	23.28	25.33
2786	NASDAQ	CHKP	Wed, Jul 25, 2007	25.47	25.61	25.25	25.37
2785	NASDAQ	CHKP	Tue, Jul 24, 2007	24.40	25.99	24.40	25.36
2784	NASDAQ	CHKP	Mon, Jul 23, 2007	23.53	24.11	23.42	23.70
2783	NASDAQ	CHKP	Fri, Jul 20, 2007	23.66	24.05	23.37	23.41
2782	NASDAQ	CHKP	Thu, Jul 19, 2007	23.30	23.65	23.14	23.59
2781	NASDAQ	CHKP	Wed, Jul 18, 2007	23.20	23.45	23.07	23.21
2780	NASDAQ	CHKP	Tue, Jul 17, 2007	23.15	23.57	23.07	23.33
2779	NASDAQ	CHKP	Mon, Jul 16, 2007	23.32	23.38	22.97	23.18
2778	NASDAQ	CHKP	Fri, Jul 13, 2007	23.13	23.36	23.02	23.32
2777	NASDAQ	CHKP	Thu, Jul 12, 2007	22.75	23.28	22.63	23.26
2776	NASDAQ	CHKP	Wed, Jul 11, 2007	22.80	22.81	22.49	22.80
2775	NASDAQ	CHKP	Tue, Jul 10, 2007	23.10	23.10	22.49	22.79
2774	NASDAQ	CHKP	Mon, Jul 9, 2007	23.16	23.32	22.85	23.19
2773	NASDAQ	CHKP	Fri, Jul 6, 2007	23.41	23.53	23.05	23.16
2772	NASDAQ	CHKP	Thu, Jul 5, 2007	23.47	23.61	23.20	23.36
2771	NASDAQ	CHKP	Tue, Jul 3, 2007	23.22	24.26	23.08	23.57
2770	NASDAQ	CHKP	Mon, Jul 2, 2007	22.81	23.21	22.71	23.08
2769	NASDAQ	CHKP	Fri, Jun 29, 2007	23.08	23.09	22.57	22.81
2768	NASDAQ	CHKP	Thu, Jun 28, 2007	23.23	23.42	23.00	23.13
2767	NASDAQ	CHKP	Wed, Jun 27, 2007	22.92	23.39	22.83	23.30
2766	NASDAQ	CHKP	Tue, Jun 26, 2007	23.33	23.44	22.97	23.12
2765	NASDAQ	CHKP	Mon, Jun 25, 2007	23.35	23.41	23.07	23.17
2764	NASDAQ	CHKP	Fri, Jun 22, 2007	23.43	23.50	23.32	23.45
2763	NASDAQ	CHKP	Thu, Jun 21, 2007	23.31	23.66	23.21	23.55
2762	NASDAQ	CHKP	Wed, Jun 20, 2007	23.52	23.64	23.33	23.33
2761	NASDAQ	CHKP	Tue, Jun 19, 2007	23.30	23.64	23.23	23.52
2760	NASDAQ	CHKP	Mon, Jun 18, 2007	23.31	23.48	23.18	23.32
2759	NASDAQ	CHKP	Fri, Jun 15, 2007	23.53	23.80	23.26	23.38
2758	NASDAQ	CHKP	Thu, Jun 14, 2007	23.29	23.60	23.26	23.30
2757	NASDAQ	CHKP	Wed, Jun 13, 2007	23.17	23.42	23.01	23.36
2756	NASDAQ	CHKP	Tue, Jun 12, 2007	23.31	23.39	23.06	23.19
2755	NASDAQ	CHKP	Mon, Jun 11, 2007	23.25	23.62	23.23	23.38
2754	NASDAQ	CHKP	Fri, Jun 8, 2007	23.01	23.33	22.97	23.30
2753	NASDAQ	CHKP	Thu, Jun 7, 2007	23.69	23.84	23.04	23.21
2752	NASDAQ	CHKP	Wed, Jun 6, 2007	24.07	24.16	23.80	23.90
2751	NASDAQ	CHKP	Tue, Jun 5, 2007	23.74	24.36	23.74	24.22
2750	NASDAQ	CHKP	Mon, Jun 4, 2007	23.45	23.92	23.36	23.77
2749	NASDAQ	CHKP	Fri, Jun 1, 2007	23.45	23.89	23.40	23.69
2748	NASDAQ	CHKP	Thu, May 31, 2007	23.44	23.64	23.15	23.36
2747	NASDAQ	CHKP	Wed, May 30, 2007	23.44	23.51	23.15	23.51
2746	NASDAQ	CHKP	Tue, May 29, 2007	23.25	23.53	23.19	23.52
2745	NASDAQ	CHKP	Fri, May 25, 2007	23.18	23.36	22.94	23.32
2744	NASDAQ	CHKP	Thu, May 24, 2007	23.56	23.60	22.98	23.14
2743	NASDAQ	CHKP	Wed, May 23, 2007	23.90	23.95	23.61	23.65
2742	NASDAQ	CHKP	Tue, May 22, 2007	23.84	23.99	23.66	23.93
2741	NASDAQ	CHKP	Mon, May 21, 2007	23.71	24.00	23.71	23.96
2740	NASDAQ	CHKP	Fri, May 18, 2007	23.79	23.99	23.48	23.77
2739	NASDAQ	CHKP	Thu, May 17, 2007	23.87	23.94	23.69	23.78
2738	NASDAQ	CHKP	Wed, May 16, 2007	23.76	23.99	23.41	23.87
2737	NASDAQ	CHKP	Tue, May 15, 2007	23.94	24.22	23.48	23.65
2736	NASDAQ	CHKP	Mon, May 14, 2007	24.00	24.20	23.89	24.00
2735	NASDAQ	CHKP	Fri, May 11, 2007	23.75	24.06	23.71	24.00
2734	NASDAQ	CHKP	Thu, May 10, 2007	24.11	24.17	23.74	23.89
2733	NASDAQ	CHKP	Wed, May 9, 2007	24.27	24.28	23.93	24.15
2732	NASDAQ	CHKP	Tue, May 8, 2007	24.03	24.45	23.87	24.38
2731	NASDAQ	CHKP	Mon, May 7, 2007	24.01	24.26	24.01	24.15
2730	NASDAQ	CHKP	Fri, May 4, 2007	24.07	24.29	23.97	24.09
2729	NASDAQ	CHKP	Thu, May 3, 2007	24.02	24.17	23.83	24.06
2728	NASDAQ	CHKP	Wed, May 2, 2007	23.91	24.20	23.81	23.95
2727	NASDAQ	CHKP	Tue, May 1, 2007	23.62	24.03	23.45	23.90
2726	NASDAQ	CHKP	Mon, Apr 30, 2007	23.80	23.95	23.43	23.55
2725	NASDAQ	CHKP	Fri, Apr 27, 2007	24.02	24.18	23.66	23.75
2724	NASDAQ	CHKP	Thu, Apr 26, 2007	23.65	24.90	23.64	24.16
2723	NASDAQ	CHKP	Wed, Apr 25, 2007	22.48	23.05	22.38	22.95
2722	NASDAQ	CHKP	Tue, Apr 24, 2007	22.37	22.58	22.20	22.53
2721	NASDAQ	CHKP	Mon, Apr 23, 2007	22.50	22.55	22.27	22.37
2720	NASDAQ	CHKP	Fri, Apr 20, 2007	22.64	22.80	22.43	22.50
2719	NASDAQ	CHKP	Thu, Apr 19, 2007	22.60	22.73	22.45	22.50
2718	NASDAQ	CHKP	Wed, Apr 18, 2007	22.54	22.76	22.54	22.70
2717	NASDAQ	CHKP	Tue, Apr 17, 2007	22.73	22.73	22.50	22.71
2716	NASDAQ	CHKP	Mon, Apr 16, 2007	22.54	22.77	22.36	22.77
2715	NASDAQ	CHKP	Fri, Apr 13, 2007	22.50	22.51	22.13	22.47
2714	NASDAQ	CHKP	Thu, Apr 12, 2007	22.34	22.50	22.09	22.46
2713	NASDAQ	CHKP	Wed, Apr 11, 2007	22.39	22.63	22.28	22.46
2712	NASDAQ	CHKP	Tue, Apr 10, 2007	22.50	22.73	22.36	22.44
2711	NASDAQ	CHKP	Mon, Apr 9, 2007	22.72	22.75	22.39	22.50
2710	NASDAQ	CHKP	Thu, Apr 5, 2007	22.56	22.77	22.52	22.69
2709	NASDAQ	CHKP	Wed, Apr 4, 2007	22.45	22.84	22.38	22.64
2708	NASDAQ	CHKP	Tue, Apr 3, 2007	22.29	22.46	22.08	22.28
2707	NASDAQ	CHKP	Mon, Apr 2, 2007	22.09	22.39	21.34	22.31
2706	NASDAQ	CHKP	Fri, Mar 30, 2007	22.39	22.44	21.98	22.28
2705	NASDAQ	CHKP	Thu, Mar 29, 2007	22.80	22.94	22.17	22.47
2704	NASDAQ	CHKP	Wed, Mar 28, 2007	22.92	22.94	22.35	22.71
2703	NASDAQ	CHKP	Tue, Mar 27, 2007	23.10	23.27	22.91	23.17
2702	NASDAQ	CHKP	Mon, Mar 26, 2007	23.06	23.10	22.77	23.07
2701	NASDAQ	CHKP	Fri, Mar 23, 2007	22.82	23.49	22.80	23.10
2700	NASDAQ	CHKP	Thu, Mar 22, 2007	22.64	22.74	22.41	22.67
2699	NASDAQ	CHKP	Wed, Mar 21, 2007	22.04	22.45	21.91	22.45
2698	NASDAQ	CHKP	Tue, Mar 20, 2007	21.67	22.15	21.56	22.05
2697	NASDAQ	CHKP	Mon, Mar 19, 2007	21.60	21.77	21.51	21.58
2696	NASDAQ	CHKP	Fri, Mar 16, 2007	21.17	21.58	21.17	21.50
2695	NASDAQ	CHKP	Thu, Mar 15, 2007	21.46	21.55	21.21	21.40
2694	NASDAQ	CHKP	Wed, Mar 14, 2007	21.53	21.95	21.40	21.43
2693	NASDAQ	CHKP	Tue, Mar 13, 2007	21.45	21.65	21.31	21.51
2692	NASDAQ	CHKP	Mon, Mar 12, 2007	21.60	21.81	21.46	21.58
2691	NASDAQ	CHKP	Fri, Mar 9, 2007	21.84	22.00	21.39	21.56
2690	NASDAQ	CHKP	Thu, Mar 8, 2007	21.95	22.00	21.53	21.65
2689	NASDAQ	CHKP	Wed, Mar 7, 2007	21.82	21.96	21.70	21.80
2688	NASDAQ	CHKP	Tue, Mar 6, 2007	21.97	22.06	21.39	21.70
2687	NASDAQ	CHKP	Mon, Mar 5, 2007	22.00	22.26	21.82	21.82
2686	NASDAQ	CHKP	Fri, Mar 2, 2007	22.30	22.67	22.10	22.22
2685	NASDAQ	CHKP	Thu, Mar 1, 2007	21.98	22.74	21.64	22.50
2684	NASDAQ	CHKP	Wed, Feb 28, 2007	22.47	22.70	22.02	22.58
2683	NASDAQ	CHKP	Tue, Feb 27, 2007	23.46	23.59	22.53	22.55
2682	NASDAQ	CHKP	Mon, Feb 26, 2007	24.05	24.09	23.73	23.86
2681	NASDAQ	CHKP	Fri, Feb 23, 2007	24.12	24.33	23.79	24.15
2680	NASDAQ	CHKP	Thu, Feb 22, 2007	24.56	24.68	23.87	24.04
2679	NASDAQ	CHKP	Wed, Feb 21, 2007	24.70	24.70	24.18	24.50
2678	NASDAQ	CHKP	Tue, Feb 20, 2007	24.10	24.49	23.67	24.23
2677	NASDAQ	CHKP	Fri, Feb 16, 2007	24.79	24.88	24.09	24.31
2676	NASDAQ	CHKP	Thu, Feb 15, 2007	24.81	24.97	24.71	24.89
2675	NASDAQ	CHKP	Wed, Feb 14, 2007	24.77	25.03	24.63	24.92
2674	NASDAQ	CHKP	Tue, Feb 13, 2007	24.38	24.91	24.36	24.65
2673	NASDAQ	CHKP	Mon, Feb 12, 2007	24.27	24.63	24.02	24.50
2672	NASDAQ	CHKP	Fri, Feb 9, 2007	24.79	24.93	24.37	24.38
2671	NASDAQ	CHKP	Thu, Feb 8, 2007	24.84	24.94	24.60	24.76
2670	NASDAQ	CHKP	Wed, Feb 7, 2007	24.74	25.03	24.69	24.87
2669	NASDAQ	CHKP	Tue, Feb 6, 2007	24.62	24.91	24.47	24.74
2668	NASDAQ	CHKP	Mon, Feb 5, 2007	24.54	24.79	24.44	24.64
2667	NASDAQ	CHKP	Fri, Feb 2, 2007	23.74	24.90	23.68	24.50
2666	NASDAQ	CHKP	Thu, Feb 1, 2007	23.86	23.91	23.55	23.70
2665	NASDAQ	CHKP	Wed, Jan 31, 2007	23.40	24.02	23.30	23.86
2664	NASDAQ	CHKP	Tue, Jan 30, 2007	23.40	23.75	23.35	23.56
2663	NASDAQ	CHKP	Mon, Jan 29, 2007	23.20	23.67	23.19	23.38
2662	NASDAQ	CHKP	Fri, Jan 26, 2007	23.24	23.59	23.20	23.38
2661	NASDAQ	CHKP	Thu, Jan 25, 2007	23.86	23.95	23.11	23.19
2660	NASDAQ	CHKP	Wed, Jan 24, 2007	22.95	24.29	22.89	24.08
2659	NASDAQ	CHKP	Tue, Jan 23, 2007	23.35	23.73	23.18	23.19
2658	NASDAQ	CHKP	Mon, Jan 22, 2007	23.46	23.70	23.08	23.41
2657	NASDAQ	CHKP	Fri, Jan 19, 2007	23.17	23.73	23.00	23.57
2656	NASDAQ	CHKP	Thu, Jan 18, 2007	24.16	24.17	23.35	23.63
2655	NASDAQ	CHKP	Wed, Jan 17, 2007	23.71	24.43	23.54	24.26
2654	NASDAQ	CHKP	Tue, Jan 16, 2007	23.35	23.67	23.15	23.38
2653	NASDAQ	CHKP	Fri, Jan 12, 2007	23.50	23.92	23.19	23.41
2652	NASDAQ	CHKP	Thu, Jan 11, 2007	22.84	23.48	22.72	23.10
2651	NASDAQ	CHKP	Wed, Jan 10, 2007	22.18	22.53	22.17	22.42
2650	NASDAQ	CHKP	Tue, Jan 9, 2007	21.87	22.57	21.87	22.42
2649	NASDAQ	CHKP	Mon, Jan 8, 2007	21.87	22.06	21.50	21.85
2648	NASDAQ	CHKP	Fri, Jan 5, 2007	22.10	22.10	21.46	21.92
2647	NASDAQ	CHKP	Thu, Jan 4, 2007	22.52	22.70	21.91	22.24
2646	NASDAQ	CHKP	Wed, Jan 3, 2007	22.00	22.80	21.94	22.58
2645	NASDAQ	CHKP	Fri, Dec 29, 2006	21.99	22.16	21.78	21.92
2644	NASDAQ	CHKP	Thu, Dec 28, 2006	21.95	22.20	21.81	22.07
2643	NASDAQ	CHKP	Wed, Dec 27, 2006	21.89	22.26	21.75	22.05
2642	NASDAQ	CHKP	Tue, Dec 26, 2006	21.60	21.85	21.60	21.72
2641	NASDAQ	CHKP	Fri, Dec 22, 2006	21.77	21.97	21.53	21.69
2640	NASDAQ	CHKP	Thu, Dec 21, 2006	21.77	22.09	21.61	21.86
2639	NASDAQ	CHKP	Wed, Dec 20, 2006	21.74	22.11	21.65	21.73
2638	NASDAQ	CHKP	Tue, Dec 19, 2006	21.60	21.98	21.26	21.85
2637	NASDAQ	CHKP	Mon, Dec 18, 2006	22.13	22.35	21.51	21.80
2636	NASDAQ	CHKP	Fri, Dec 15, 2006	22.17	22.34	21.97	22.17
2635	NASDAQ	CHKP	Thu, Dec 14, 2006	21.75	22.11	21.71	21.97
2634	NASDAQ	CHKP	Wed, Dec 13, 2006	21.60	21.72	21.42	21.65
2633	NASDAQ	CHKP	Tue, Dec 12, 2006	21.50	21.78	21.30	21.53
2632	NASDAQ	CHKP	Mon, Dec 11, 2006	21.52	21.75	21.35	21.50
2631	NASDAQ	CHKP	Fri, Dec 8, 2006	21.66	22.10	21.50	21.65
2630	NASDAQ	CHKP	Thu, Dec 7, 2006	21.75	22.01	21.41	21.77
2629	NASDAQ	CHKP	Wed, Dec 6, 2006	21.95	22.08	21.46	21.76
2628	NASDAQ	CHKP	Tue, Dec 5, 2006	22.58	22.67	21.94	22.04
2627	NASDAQ	CHKP	Mon, Dec 4, 2006	22.00	22.75	21.75	22.46
2626	NASDAQ	CHKP	Fri, Dec 1, 2006	22.79	22.80	22.04	22.19
2625	NASDAQ	CHKP	Thu, Nov 30, 2006	22.81	23.01	22.65	22.90
2624	NASDAQ	CHKP	Wed, Nov 29, 2006	22.60	22.98	22.60	22.89
2623	NASDAQ	CHKP	Tue, Nov 28, 2006	22.55	22.83	22.45	22.64
2622	NASDAQ	CHKP	Mon, Nov 27, 2006	22.60	22.78	22.36	22.55
2621	NASDAQ	CHKP	Fri, Nov 24, 2006	22.70	22.89	22.58	22.71
2620	NASDAQ	CHKP	Wed, Nov 22, 2006	22.85	22.95	22.76	22.89
2619	NASDAQ	CHKP	Tue, Nov 21, 2006	22.50	23.21	22.45	22.85
2618	NASDAQ	CHKP	Mon, Nov 20, 2006	22.20	22.24	21.55	22.02
2617	NASDAQ	CHKP	Fri, Nov 17, 2006	22.36	22.36	22.03	22.27
2616	NASDAQ	CHKP	Thu, Nov 16, 2006	22.17	22.50	21.75	22.40
2615	NASDAQ	CHKP	Wed, Nov 15, 2006	22.19	22.27	21.92	22.19
2614	NASDAQ	CHKP	Tue, Nov 14, 2006	21.77	22.22	21.72	22.19
2613	NASDAQ	CHKP	Mon, Nov 13, 2006	21.49	21.94	21.40	21.88
2612	NASDAQ	CHKP	Fri, Nov 10, 2006	21.14	21.59	20.95	21.51
2611	NASDAQ	CHKP	Thu, Nov 9, 2006	21.36	21.39	21.10	21.16
2610	NASDAQ	CHKP	Wed, Nov 8, 2006	20.68	21.44	20.44	21.35
2609	NASDAQ	CHKP	Tue, Nov 7, 2006	20.63	21.00	20.62	20.79
2608	NASDAQ	CHKP	Mon, Nov 6, 2006	20.52	21.05	20.48	20.71
2607	NASDAQ	CHKP	Fri, Nov 3, 2006	20.70	20.84	20.38	20.55
2606	NASDAQ	CHKP	Thu, Nov 2, 2006	20.68	21.06	20.64	20.77
2605	NASDAQ	CHKP	Wed, Nov 1, 2006	20.81	20.95	20.53	20.80
2604	NASDAQ	CHKP	Tue, Oct 31, 2006	20.72	20.91	20.34	20.72
2603	NASDAQ	CHKP	Mon, Oct 30, 2006	20.61	21.07	20.52	20.82
2602	NASDAQ	CHKP	Fri, Oct 27, 2006	21.05	21.20	20.63	20.67
2601	NASDAQ	CHKP	Thu, Oct 26, 2006	20.97	21.20	20.55	21.17
2600	NASDAQ	CHKP	Wed, Oct 25, 2006	20.60	21.11	20.55	21.04
2599	NASDAQ	CHKP	Tue, Oct 24, 2006	20.76	20.90	20.51	20.71
2598	NASDAQ	CHKP	Mon, Oct 23, 2006	20.62	21.06	20.62	20.88
2597	NASDAQ	CHKP	Fri, Oct 20, 2006	20.59	20.90	20.49	20.79
2596	NASDAQ	CHKP	Thu, Oct 19, 2006	20.55	21.50	20.23	20.63
2595	NASDAQ	CHKP	Wed, Oct 18, 2006	20.15	20.35	19.73	20.00
2594	NASDAQ	CHKP	Tue, Oct 17, 2006	20.28	20.30	19.84	20.10
2593	NASDAQ	CHKP	Mon, Oct 16, 2006	20.35	20.80	20.13	20.31
2592	NASDAQ	CHKP	Fri, Oct 13, 2006	20.31	20.50	20.22	20.48
2591	NASDAQ	CHKP	Thu, Oct 12, 2006	20.10	20.47	20.06	20.42
2590	NASDAQ	CHKP	Wed, Oct 11, 2006	19.50	20.20	19.49	20.08
2589	NASDAQ	CHKP	Tue, Oct 10, 2006	19.70	19.78	19.51	19.66
2588	NASDAQ	CHKP	Mon, Oct 9, 2006	19.72	19.89	19.63	19.79
2587	NASDAQ	CHKP	Fri, Oct 6, 2006	19.83	19.98	19.50	19.82
2586	NASDAQ	CHKP	Thu, Oct 5, 2006	19.86	20.10	19.66	19.93
2585	NASDAQ	CHKP	Wed, Oct 4, 2006	19.11	19.98	19.11	19.97
2584	NASDAQ	CHKP	Tue, Oct 3, 2006	18.64	19.43	18.64	19.22
2583	NASDAQ	CHKP	Mon, Oct 2, 2006	19.10	19.18	18.53	18.71
2582	NASDAQ	CHKP	Fri, Sep 29, 2006	18.82	19.24	18.78	19.08
2581	NASDAQ	CHKP	Thu, Sep 28, 2006	19.68	19.73	19.14	19.25
2580	NASDAQ	CHKP	Wed, Sep 27, 2006	19.93	19.98	19.69	19.77
2579	NASDAQ	CHKP	Tue, Sep 26, 2006	19.91	19.96	19.55	19.89
2578	NASDAQ	CHKP	Mon, Sep 25, 2006	19.71	20.00	19.39	19.86
2577	NASDAQ	CHKP	Fri, Sep 22, 2006	19.87	19.89	19.45	19.61
2576	NASDAQ	CHKP	Thu, Sep 21, 2006	19.65	20.28	19.50	19.79
2575	NASDAQ	CHKP	Wed, Sep 20, 2006	19.01	20.29	19.00	19.52
2574	NASDAQ	CHKP	Tue, Sep 19, 2006	19.05	19.20	18.59	18.98
2573	NASDAQ	CHKP	Mon, Sep 18, 2006	19.27	19.30	19.01	19.07
2572	NASDAQ	CHKP	Fri, Sep 15, 2006	19.44	19.56	19.21	19.24
2571	NASDAQ	CHKP	Thu, Sep 14, 2006	19.27	19.40	19.10	19.36
2570	NASDAQ	CHKP	Wed, Sep 13, 2006	19.25	19.50	19.11	19.35
2569	NASDAQ	CHKP	Tue, Sep 12, 2006	18.74	19.27	18.52	19.20
2568	NASDAQ	CHKP	Mon, Sep 11, 2006	18.61	18.95	18.35	18.81
2567	NASDAQ	CHKP	Fri, Sep 8, 2006	18.51	18.88	18.31	18.75
2566	NASDAQ	CHKP	Thu, Sep 7, 2006	18.62	18.74	18.34	18.49
2565	NASDAQ	CHKP	Wed, Sep 6, 2006	18.90	19.02	18.58	18.75
2564	NASDAQ	CHKP	Tue, Sep 5, 2006	18.75	19.21	18.54	18.95
2563	NASDAQ	CHKP	Fri, Sep 1, 2006	18.69	19.04	18.69	18.75
2562	NASDAQ	CHKP	Thu, Aug 31, 2006	18.43	18.70	18.20	18.59
2561	NASDAQ	CHKP	Wed, Aug 30, 2006	17.80	17.98	17.74	17.84
2560	NASDAQ	CHKP	Tue, Aug 29, 2006	17.57	17.59	17.23	17.58
2559	NASDAQ	CHKP	Mon, Aug 28, 2006	17.20	17.65	17.13	17.54
2558	NASDAQ	CHKP	Fri, Aug 25, 2006	17.33	17.54	17.15	17.24
2557	NASDAQ	CHKP	Thu, Aug 24, 2006	17.25	17.56	17.19	17.43
2556	NASDAQ	CHKP	Wed, Aug 23, 2006	17.50	17.85	17.20	17.26
2555	NASDAQ	CHKP	Tue, Aug 22, 2006	17.45	17.63	17.25	17.35
2554	NASDAQ	CHKP	Mon, Aug 21, 2006	17.88	17.95	17.46	17.50
2553	NASDAQ	CHKP	Fri, Aug 18, 2006	17.99	18.15	17.85	18.02
2552	NASDAQ	CHKP	Thu, Aug 17, 2006	17.87	18.20	17.77	17.96
2551	NASDAQ	CHKP	Wed, Aug 16, 2006	17.74	17.87	17.57	17.86
2550	NASDAQ	CHKP	Tue, Aug 15, 2006	17.51	17.80	17.42	17.69
2549	NASDAQ	CHKP	Mon, Aug 14, 2006	17.35	17.71	17.30	17.36
2548	NASDAQ	CHKP	Fri, Aug 11, 2006	17.17	17.29	17.07	17.27
2547	NASDAQ	CHKP	Thu, Aug 10, 2006	16.98	17.41	16.91	17.25
2546	NASDAQ	CHKP	Wed, Aug 9, 2006	17.18	17.67	17.00	17.05
2545	NASDAQ	CHKP	Tue, Aug 8, 2006	16.80	17.24	16.78	17.08
2544	NASDAQ	CHKP	Mon, Aug 7, 2006	16.72	17.01	16.49	16.73
2543	NASDAQ	CHKP	Fri, Aug 4, 2006	16.88	17.10	16.64	16.72
2542	NASDAQ	CHKP	Thu, Aug 3, 2006	16.50	16.84	16.44	16.70
2541	NASDAQ	CHKP	Wed, Aug 2, 2006	16.47	16.59	16.37	16.56
2540	NASDAQ	CHKP	Tue, Aug 1, 2006	16.65	16.73	16.30	16.50
2539	NASDAQ	CHKP	Mon, Jul 31, 2006	16.81	16.93	16.66	16.80
2538	NASDAQ	CHKP	Fri, Jul 28, 2006	16.75	17.06	16.70	16.87
2537	NASDAQ	CHKP	Thu, Jul 27, 2006	16.62	16.93	16.60	16.73
2536	NASDAQ	CHKP	Wed, Jul 26, 2006	16.57	16.85	16.48	16.65
2535	NASDAQ	CHKP	Tue, Jul 25, 2006	16.57	16.80	16.47	16.65
2534	NASDAQ	CHKP	Mon, Jul 24, 2006	16.57	16.71	16.40	16.62
2533	NASDAQ	CHKP	Fri, Jul 21, 2006	16.31	16.66	16.27	16.54
2532	NASDAQ	CHKP	Thu, Jul 20, 2006	16.84	16.95	16.27	16.47
2531	NASDAQ	CHKP	Wed, Jul 19, 2006	16.95	17.28	16.55	16.89
2530	NASDAQ	CHKP	Tue, Jul 18, 2006	17.16	17.89	17.11	17.30
2529	NASDAQ	CHKP	Mon, Jul 17, 2006	17.09	17.30	17.00	17.18
2528	NASDAQ	CHKP	Fri, Jul 14, 2006	17.06	17.33	17.00	17.18
2527	NASDAQ	CHKP	Thu, Jul 13, 2006	17.10	17.40	16.88	17.13
2526	NASDAQ	CHKP	Wed, Jul 12, 2006	17.70	17.77	17.11	17.19
2525	NASDAQ	CHKP	Tue, Jul 11, 2006	17.49	17.87	17.47	17.78
2524	NASDAQ	CHKP	Mon, Jul 10, 2006	17.64	17.74	17.41	17.55
2523	NASDAQ	CHKP	Fri, Jul 7, 2006	17.55	17.80	17.43	17.63
2522	NASDAQ	CHKP	Thu, Jul 6, 2006	17.44	18.10	17.41	17.61
2521	NASDAQ	CHKP	Wed, Jul 5, 2006	17.29	17.48	16.65	17.41
2520	NASDAQ	CHKP	Mon, Jul 3, 2006	17.70	18.16	17.67	17.95
2519	NASDAQ	CHKP	Fri, Jun 30, 2006	18.49	18.49	17.50	17.60
2518	NASDAQ	CHKP	Thu, Jun 29, 2006	18.12	18.38	18.07	18.34
2517	NASDAQ	CHKP	Wed, Jun 28, 2006	17.86	18.14	17.86	18.05
2516	NASDAQ	CHKP	Tue, Jun 27, 2006	18.11	18.18	17.86	17.88
2515	NASDAQ	CHKP	Mon, Jun 26, 2006	17.94	18.22	17.94	18.07
2514	NASDAQ	CHKP	Fri, Jun 23, 2006	18.03	18.10	17.93	17.98
2513	NASDAQ	CHKP	Thu, Jun 22, 2006	18.16	18.23	17.76	18.00
2512	NASDAQ	CHKP	Wed, Jun 21, 2006	18.02	18.48	17.90	18.22
2511	NASDAQ	CHKP	Tue, Jun 20, 2006	18.12	18.22	18.02	18.05
2510	NASDAQ	CHKP	Mon, Jun 19, 2006	18.00	18.04	17.79	18.01
2509	NASDAQ	CHKP	Fri, Jun 16, 2006	17.87	18.00	17.70	17.91
2508	NASDAQ	CHKP	Thu, Jun 15, 2006	17.86	18.16	17.75	17.96
2507	NASDAQ	CHKP	Wed, Jun 14, 2006	18.05	18.05	17.67	17.89
2506	NASDAQ	CHKP	Tue, Jun 13, 2006	18.28	18.28	17.91	18.07
2505	NASDAQ	CHKP	Mon, Jun 12, 2006	18.38	18.47	18.24	18.26
2504	NASDAQ	CHKP	Fri, Jun 9, 2006	18.55	18.58	18.19	18.39
2503	NASDAQ	CHKP	Thu, Jun 8, 2006	18.45	18.90	18.03	18.53
2502	NASDAQ	CHKP	Wed, Jun 7, 2006	18.70	18.92	18.60	18.61
2501	NASDAQ	CHKP	Tue, Jun 6, 2006	18.97	19.00	18.47	18.75
2500	NASDAQ	CHKP	Mon, Jun 5, 2006	18.99	19.21	18.90	18.99
2499	NASDAQ	CHKP	Fri, Jun 2, 2006	19.29	19.29	18.78	19.03
2498	NASDAQ	CHKP	Thu, Jun 1, 2006	19.21	19.39	19.05	19.13
2497	NASDAQ	CHKP	Wed, May 31, 2006	19.08	19.40	18.98	19.30
2496	NASDAQ	CHKP	Tue, May 30, 2006	19.20	19.38	19.02	19.12
2495	NASDAQ	CHKP	Fri, May 26, 2006	19.33	19.41	19.08	19.38
2494	NASDAQ	CHKP	Thu, May 25, 2006	19.37	19.63	19.06	19.33
2493	NASDAQ	CHKP	Wed, May 24, 2006	18.76	19.52	18.65	19.33
2492	NASDAQ	CHKP	Tue, May 23, 2006	18.35	19.40	18.30	18.93
2491	NASDAQ	CHKP	Mon, May 22, 2006	18.58	18.71	18.15	18.23
2490	NASDAQ	CHKP	Fri, May 19, 2006	18.60	18.92	18.16	18.56
2489	NASDAQ	CHKP	Thu, May 18, 2006	18.66	18.78	18.40	18.51
2488	NASDAQ	CHKP	Wed, May 17, 2006	18.87	18.95	18.31	18.68
2487	NASDAQ	CHKP	Tue, May 16, 2006	19.00	19.09	18.69	18.91
2486	NASDAQ	CHKP	Mon, May 15, 2006	19.32	19.32	18.95	19.18
2485	NASDAQ	CHKP	Fri, May 12, 2006	19.50	19.74	19.38	19.39
2484	NASDAQ	CHKP	Thu, May 11, 2006	19.57	19.84	19.38	19.51
2483	NASDAQ	CHKP	Wed, May 10, 2006	19.48	19.83	19.28	19.64
2482	NASDAQ	CHKP	Tue, May 9, 2006	19.80	19.90	19.51	19.59
2481	NASDAQ	CHKP	Mon, May 8, 2006	19.65	20.00	19.60	19.88
2480	NASDAQ	CHKP	Fri, May 5, 2006	19.63	19.84	19.57	19.71
2479	NASDAQ	CHKP	Thu, May 4, 2006	19.35	19.66	19.35	19.60
2478	NASDAQ	CHKP	Wed, May 3, 2006	19.49	19.49	19.27	19.41
2477	NASDAQ	CHKP	Tue, May 2, 2006	19.47	20.50	19.22	19.51
2476	NASDAQ	CHKP	Mon, May 1, 2006	19.21	19.57	19.10	19.51
2475	NASDAQ	CHKP	Fri, Apr 28, 2006	19.36	19.57	19.25	19.37
2474	NASDAQ	CHKP	Thu, Apr 27, 2006	19.01	19.58	18.81	19.37
2473	NASDAQ	CHKP	Wed, Apr 26, 2006	19.01	19.12	18.89	19.06
2472	NASDAQ	CHKP	Tue, Apr 25, 2006	19.30	19.30	18.88	19.02
2471	NASDAQ	CHKP	Mon, Apr 24, 2006	18.91	19.85	18.78	19.30
2470	NASDAQ	CHKP	Fri, Apr 21, 2006	19.21	19.57	19.09	19.19
2469	NASDAQ	CHKP	Thu, Apr 20, 2006	18.80	19.07	18.66	19.05
2468	NASDAQ	CHKP	Wed, Apr 19, 2006	18.55	18.85	18.52	18.77
2467	NASDAQ	CHKP	Tue, Apr 18, 2006	18.40	18.91	18.40	18.68
2466	NASDAQ	CHKP	Mon, Apr 17, 2006	18.40	18.45	18.25	18.41
2465	NASDAQ	CHKP	Thu, Apr 13, 2006	18.45	18.49	18.30	18.39
2464	NASDAQ	CHKP	Wed, Apr 12, 2006	18.26	18.47	18.22	18.42
2463	NASDAQ	CHKP	Tue, Apr 11, 2006	18.65	18.93	18.51	18.56
2462	NASDAQ	CHKP	Mon, Apr 10, 2006	18.45	18.70	18.45	18.57
2461	NASDAQ	CHKP	Fri, Apr 7, 2006	18.62	18.72	18.32	18.50
2460	NASDAQ	CHKP	Thu, Apr 6, 2006	18.64	18.75	18.44	18.60
2459	NASDAQ	CHKP	Wed, Apr 5, 2006	19.50	19.50	18.49	18.63
2458	NASDAQ	CHKP	Tue, Apr 4, 2006	18.25	19.15	18.14	18.76
2457	NASDAQ	CHKP	Mon, Apr 3, 2006	20.01	20.08	19.78	19.83
2456	NASDAQ	CHKP	Fri, Mar 31, 2006	20.06	20.10	19.93	20.02
2455	NASDAQ	CHKP	Thu, Mar 30, 2006	20.13	20.14	19.95	20.08
2454	NASDAQ	CHKP	Wed, Mar 29, 2006	19.70	20.22	19.30	20.14
2453	NASDAQ	CHKP	Tue, Mar 28, 2006	20.01	20.05	19.46	19.72
2452	NASDAQ	CHKP	Mon, Mar 27, 2006	20.00	20.18	19.75	20.07
2451	NASDAQ	CHKP	Fri, Mar 24, 2006	20.20	20.87	19.85	20.00
2450	NASDAQ	CHKP	Thu, Mar 23, 2006	21.07	21.16	20.92	21.02
2449	NASDAQ	CHKP	Wed, Mar 22, 2006	21.20	21.40	21.00	21.15
2448	NASDAQ	CHKP	Tue, Mar 21, 2006	21.33	21.55	21.13	21.23
2447	NASDAQ	CHKP	Mon, Mar 20, 2006	21.50	21.54	21.29	21.50
2446	NASDAQ	CHKP	Fri, Mar 17, 2006	21.42	21.65	21.35	21.54
2445	NASDAQ	CHKP	Thu, Mar 16, 2006	21.00	21.53	21.00	21.42
2444	NASDAQ	CHKP	Wed, Mar 15, 2006	21.40	21.50	21.20	21.36
2443	NASDAQ	CHKP	Tue, Mar 14, 2006	21.00	21.41	20.86	21.36
2442	NASDAQ	CHKP	Mon, Mar 13, 2006	21.35	21.35	20.94	21.04
2441	NASDAQ	CHKP	Fri, Mar 10, 2006	20.87	21.71	20.85	21.12
2440	NASDAQ	CHKP	Thu, Mar 9, 2006	20.85	21.06	20.71	20.96
2439	NASDAQ	CHKP	Wed, Mar 8, 2006	20.75	20.93	20.65	20.86
2438	NASDAQ	CHKP	Tue, Mar 7, 2006	20.82	20.94	20.61	20.86
2437	NASDAQ	CHKP	Mon, Mar 6, 2006	21.15	21.26	20.73	20.94
2436	NASDAQ	CHKP	Fri, Mar 3, 2006	20.91	21.45	20.86	21.11
2435	NASDAQ	CHKP	Thu, Mar 2, 2006	21.18	21.23	20.90	21.10
2434	NASDAQ	CHKP	Wed, Mar 1, 2006	21.27	21.53	21.06	21.34
2433	NASDAQ	CHKP	Tue, Feb 28, 2006	21.92	22.08	21.09	21.26
2432	NASDAQ	CHKP	Mon, Feb 27, 2006	21.74	22.24	21.70	22.08
2431	NASDAQ	CHKP	Fri, Feb 24, 2006	21.54	21.76	21.40	21.75
2430	NASDAQ	CHKP	Thu, Feb 23, 2006	21.04	21.67	21.04	21.41
2429	NASDAQ	CHKP	Wed, Feb 22, 2006	20.67	21.29	20.50	21.12
2428	NASDAQ	CHKP	Tue, Feb 21, 2006	20.99	20.99	20.44	20.66
2427	NASDAQ	CHKP	Fri, Feb 17, 2006	21.02	21.05	20.89	20.92
2426	NASDAQ	CHKP	Thu, Feb 16, 2006	21.10	21.15	20.79	21.01
2425	NASDAQ	CHKP	Wed, Feb 15, 2006	21.30	21.45	20.75	21.10
2424	NASDAQ	CHKP	Tue, Feb 14, 2006	21.58	21.60	21.21	21.39
2423	NASDAQ	CHKP	Mon, Feb 13, 2006	21.47	21.71	21.47	21.60
2422	NASDAQ	CHKP	Fri, Feb 10, 2006	21.52	21.69	21.38	21.58
2421	NASDAQ	CHKP	Thu, Feb 9, 2006	21.42	21.71	21.32	21.53
2420	NASDAQ	CHKP	Wed, Feb 8, 2006	21.10	21.50	20.70	21.31
2419	NASDAQ	CHKP	Tue, Feb 7, 2006	21.05	21.20	20.94	21.11
2418	NASDAQ	CHKP	Mon, Feb 6, 2006	20.77	21.34	20.64	21.14
2417	NASDAQ	CHKP	Fri, Feb 3, 2006	20.95	21.18	20.67	20.92
2416	NASDAQ	CHKP	Thu, Feb 2, 2006	21.16	21.35	20.97	21.12
2415	NASDAQ	CHKP	Wed, Feb 1, 2006	21.32	21.65	21.05	21.35
2414	NASDAQ	CHKP	Tue, Jan 31, 2006	21.59	21.75	21.32	21.56
2413	NASDAQ	CHKP	Mon, Jan 30, 2006	22.00	22.13	21.31	21.51
2412	NASDAQ	CHKP	Fri, Jan 27, 2006	21.61	22.47	21.59	22.44
2411	NASDAQ	CHKP	Thu, Jan 26, 2006	21.09	21.94	21.01	21.55
2410	NASDAQ	CHKP	Wed, Jan 25, 2006	21.25	21.32	20.93	20.98
2409	NASDAQ	CHKP	Tue, Jan 24, 2006	21.44	21.58	21.08	21.23
2408	NASDAQ	CHKP	Mon, Jan 23, 2006	21.19	21.65	21.04	21.48
2407	NASDAQ	CHKP	Fri, Jan 20, 2006	21.78	21.88	21.10	21.23
2406	NASDAQ	CHKP	Thu, Jan 19, 2006	21.62	21.97	21.60	21.89
2405	NASDAQ	CHKP	Wed, Jan 18, 2006	21.57	21.76	21.34	21.55
2404	NASDAQ	CHKP	Tue, Jan 17, 2006	21.72	21.75	21.50	21.71
2403	NASDAQ	CHKP	Fri, Jan 13, 2006	21.89	22.07	21.69	21.96
2402	NASDAQ	CHKP	Thu, Jan 12, 2006	21.65	22.37	21.50	21.95
2401	NASDAQ	CHKP	Wed, Jan 11, 2006	21.60	21.82	21.37	21.69
2400	NASDAQ	CHKP	Tue, Jan 10, 2006	21.75	21.79	21.45	21.60
2399	NASDAQ	CHKP	Mon, Jan 9, 2006	22.01	22.15	21.56	21.85
2398	NASDAQ	CHKP	Fri, Jan 6, 2006	21.32	22.27	21.30	22.12
2397	NASDAQ	CHKP	Thu, Jan 5, 2006	21.09	21.63	20.89	21.05
2396	NASDAQ	CHKP	Wed, Jan 4, 2006	21.04	21.47	20.95	21.28
2395	NASDAQ	CHKP	Tue, Jan 3, 2006	20.18	20.60	19.98	20.42
2394	NASDAQ	CHKP	Fri, Dec 30, 2005	20.24	20.27	19.96	20.06
2393	NASDAQ	CHKP	Thu, Dec 29, 2005	20.34	20.57	20.22	20.45
2392	NASDAQ	CHKP	Wed, Dec 28, 2005	20.71	20.79	20.30	20.40
2391	NASDAQ	CHKP	Tue, Dec 27, 2005	21.05	21.23	20.92	20.99
2390	NASDAQ	CHKP	Fri, Dec 23, 2005	21.03	21.13	20.90	21.06
2389	NASDAQ	CHKP	Thu, Dec 22, 2005	21.04	21.15	20.90	20.97
2388	NASDAQ	CHKP	Wed, Dec 21, 2005	20.32	21.32	20.15	21.16
2387	NASDAQ	CHKP	Tue, Dec 20, 2005	20.14	20.50	20.01	20.26
2386	NASDAQ	CHKP	Mon, Dec 19, 2005	20.53	20.74	20.15	20.25
2385	NASDAQ	CHKP	Fri, Dec 16, 2005	20.96	21.00	20.49	20.50
2384	NASDAQ	CHKP	Thu, Dec 15, 2005	20.30	21.25	20.30	21.03
2383	NASDAQ	CHKP	Wed, Dec 14, 2005	20.16	20.54	19.94	20.33
2382	NASDAQ	CHKP	Tue, Dec 13, 2005	20.13	20.37	20.04	20.26
2381	NASDAQ	CHKP	Mon, Dec 12, 2005	20.56	20.64	20.15	20.22
2380	NASDAQ	CHKP	Fri, Dec 9, 2005	21.02	21.14	20.41	20.66
2379	NASDAQ	CHKP	Thu, Dec 8, 2005	21.35	21.41	20.77	21.17
2378	NASDAQ	CHKP	Wed, Dec 7, 2005	21.31	21.50	21.21	21.35
2377	NASDAQ	CHKP	Tue, Dec 6, 2005	21.41	21.56	21.21	21.41
2376	NASDAQ	CHKP	Mon, Dec 5, 2005	21.91	22.03	21.40	21.44
2375	NASDAQ	CHKP	Fri, Dec 2, 2005	21.98	22.03	21.78	22.01
2374	NASDAQ	CHKP	Thu, Dec 1, 2005	21.36	22.01	21.35	21.98
2373	NASDAQ	CHKP	Wed, Nov 30, 2005	21.46	21.50	21.11	21.29
2372	NASDAQ	CHKP	Tue, Nov 29, 2005	21.75	21.98	21.40	21.59
2371	NASDAQ	CHKP	Mon, Nov 28, 2005	21.86	22.11	21.81	21.81
2370	NASDAQ	CHKP	Fri, Nov 25, 2005	22.11	22.19	21.86	22.00
2369	NASDAQ	CHKP	Wed, Nov 23, 2005	22.00	22.19	21.90	22.03
2368	NASDAQ	CHKP	Tue, Nov 22, 2005	21.84	22.19	21.65	22.04
2367	NASDAQ	CHKP	Mon, Nov 21, 2005	22.19	22.25	21.64	22.02
2366	NASDAQ	CHKP	Fri, Nov 18, 2005	22.55	22.73	22.24	22.42
2365	NASDAQ	CHKP	Thu, Nov 17, 2005	21.72	22.49	21.71	22.48
2364	NASDAQ	CHKP	Wed, Nov 16, 2005	21.57	21.83	21.45	21.75
2363	NASDAQ	CHKP	Tue, Nov 15, 2005	21.87	21.98	21.51	21.65
2362	NASDAQ	CHKP	Mon, Nov 14, 2005	22.13	22.27	21.89	22.00
2361	NASDAQ	CHKP	Fri, Nov 11, 2005	22.39	22.56	22.05	22.24
2360	NASDAQ	CHKP	Thu, Nov 10, 2005	21.95	22.59	21.71	22.47
2359	NASDAQ	CHKP	Wed, Nov 9, 2005	21.80	22.15	21.70	22.01
2358	NASDAQ	CHKP	Tue, Nov 8, 2005	22.03	22.23	21.88	22.01
2357	NASDAQ	CHKP	Mon, Nov 7, 2005	22.13	22.22	21.88	22.18
2356	NASDAQ	CHKP	Fri, Nov 4, 2005	22.05	22.40	21.94	22.33
2355	NASDAQ	CHKP	Thu, Nov 3, 2005	22.08	22.28	21.93	22.13
2354	NASDAQ	CHKP	Wed, Nov 2, 2005	22.20	22.35	21.87	21.94
2353	NASDAQ	CHKP	Tue, Nov 1, 2005	22.30	22.75	22.20	22.48
2352	NASDAQ	CHKP	Mon, Oct 31, 2005	21.94	22.45	21.94	22.36
2351	NASDAQ	CHKP	Fri, Oct 28, 2005	21.60	22.40	21.50	22.17
2350	NASDAQ	CHKP	Thu, Oct 27, 2005	21.94	22.10	21.50	21.50
2349	NASDAQ	CHKP	Wed, Oct 26, 2005	21.88	22.02	21.70	22.00
2348	NASDAQ	CHKP	Tue, Oct 25, 2005	21.56	21.85	21.25	21.80
2347	NASDAQ	CHKP	Mon, Oct 24, 2005	21.25	21.61	21.25	21.53
2346	NASDAQ	CHKP	Fri, Oct 21, 2005	21.52	21.59	21.08	21.25
2345	NASDAQ	CHKP	Thu, Oct 20, 2005	21.25	21.50	21.00	21.24
2344	NASDAQ	CHKP	Wed, Oct 19, 2005	21.30	21.42	21.06	21.30
2343	NASDAQ	CHKP	Tue, Oct 18, 2005	21.51	21.59	21.30	21.45
2342	NASDAQ	CHKP	Mon, Oct 17, 2005	21.56	21.64	21.25	21.59
2341	NASDAQ	CHKP	Fri, Oct 14, 2005	20.77	21.61	20.50	21.54
2340	NASDAQ	CHKP	Thu, Oct 13, 2005	20.85	21.05	20.49	20.75
2339	NASDAQ	CHKP	Wed, Oct 12, 2005	21.09	21.25	20.85	20.85
2338	NASDAQ	CHKP	Tue, Oct 11, 2005	21.65	21.74	21.11	21.25
2337	NASDAQ	CHKP	Mon, Oct 10, 2005	21.11	21.78	20.99	21.48
2336	NASDAQ	CHKP	Fri, Oct 7, 2005	21.63	21.63	20.81	20.93
2335	NASDAQ	CHKP	Thu, Oct 6, 2005	22.59	22.75	21.32	21.50
2334	NASDAQ	CHKP	Wed, Oct 5, 2005	24.16	24.16	23.68	23.70
2333	NASDAQ	CHKP	Tue, Oct 4, 2005	24.40	24.50	24.08	24.10
2332	NASDAQ	CHKP	Mon, Oct 3, 2005	24.25	24.50	24.22	24.38
2331	NASDAQ	CHKP	Fri, Sep 30, 2005	23.74	24.32	23.60	24.32
2330	NASDAQ	CHKP	Thu, Sep 29, 2005	23.38	23.50	23.01	23.50
2329	NASDAQ	CHKP	Wed, Sep 28, 2005	23.30	23.58	23.14	23.40
2328	NASDAQ	CHKP	Tue, Sep 27, 2005	23.70	23.70	22.95	23.19
2327	NASDAQ	CHKP	Mon, Sep 26, 2005	23.16	23.72	23.06	23.65
2326	NASDAQ	CHKP	Fri, Sep 23, 2005	23.01	23.21	22.83	23.19
2325	NASDAQ	CHKP	Thu, Sep 22, 2005	23.01	23.52	22.83	23.13
2324	NASDAQ	CHKP	Wed, Sep 21, 2005	23.32	23.40	22.89	23.06
2323	NASDAQ	CHKP	Tue, Sep 20, 2005	23.35	23.71	23.22	23.48
2322	NASDAQ	CHKP	Mon, Sep 19, 2005	23.50	23.52	23.22	23.39
2321	NASDAQ	CHKP	Fri, Sep 16, 2005	23.15	23.43	22.93	23.43
2320	NASDAQ	CHKP	Thu, Sep 15, 2005	23.54	23.58	23.24	23.25
2319	NASDAQ	CHKP	Wed, Sep 14, 2005	24.04	24.04	23.43	23.52
2318	NASDAQ	CHKP	Tue, Sep 13, 2005	23.50	24.07	23.33	23.98
2317	NASDAQ	CHKP	Mon, Sep 12, 2005	23.41	24.01	23.28	23.58
2316	NASDAQ	CHKP	Fri, Sep 9, 2005	23.10	23.49	22.85	23.43
2315	NASDAQ	CHKP	Thu, Sep 8, 2005	23.15	23.35	22.93	23.15
2314	NASDAQ	CHKP	Wed, Sep 7, 2005	23.00	23.30	22.84	23.27
2313	NASDAQ	CHKP	Tue, Sep 6, 2005	22.25	22.96	22.12	22.89
2312	NASDAQ	CHKP	Fri, Sep 2, 2005	22.42	22.69	22.20	22.34
2311	NASDAQ	CHKP	Thu, Sep 1, 2005	22.45	22.51	22.10	22.46
2310	NASDAQ	CHKP	Wed, Aug 31, 2005	22.61	22.77	22.34	22.56
2309	NASDAQ	CHKP	Tue, Aug 30, 2005	22.32	22.72	22.25	22.65
2308	NASDAQ	CHKP	Mon, Aug 29, 2005	21.93	22.49	21.90	22.36
2307	NASDAQ	CHKP	Fri, Aug 26, 2005	22.16	22.19	21.85	21.97
2306	NASDAQ	CHKP	Thu, Aug 25, 2005	22.04	22.16	21.80	22.10
2305	NASDAQ	CHKP	Wed, Aug 24, 2005	22.24	22.37	21.91	21.99
2304	NASDAQ	CHKP	Tue, Aug 23, 2005	22.51	22.60	22.20	22.24
2303	NASDAQ	CHKP	Mon, Aug 22, 2005	22.56	22.68	22.44	22.56
2302	NASDAQ	CHKP	Fri, Aug 19, 2005	22.73	22.87	22.47	22.55
2301	NASDAQ	CHKP	Thu, Aug 18, 2005	22.24	22.82	22.24	22.75
2300	NASDAQ	CHKP	Wed, Aug 17, 2005	22.17	22.50	22.01	22.37
2299	NASDAQ	CHKP	Tue, Aug 16, 2005	22.41	22.59	22.20	22.30
2298	NASDAQ	CHKP	Mon, Aug 15, 2005	22.21	22.59	22.15	22.45
2297	NASDAQ	CHKP	Fri, Aug 12, 2005	21.86	22.31	21.77	22.24
2296	NASDAQ	CHKP	Thu, Aug 11, 2005	21.77	22.02	21.77	21.94
2295	NASDAQ	CHKP	Wed, Aug 10, 2005	21.90	22.08	21.75	21.82
2294	NASDAQ	CHKP	Tue, Aug 9, 2005	22.04	22.25	21.81	21.97
2293	NASDAQ	CHKP	Mon, Aug 8, 2005	22.01	22.13	21.85	21.98
2292	NASDAQ	CHKP	Fri, Aug 5, 2005	22.02	22.34	21.95	21.98
2291	NASDAQ	CHKP	Thu, Aug 4, 2005	22.14	22.24	21.91	22.00
2290	NASDAQ	CHKP	Wed, Aug 3, 2005	22.32	22.46	22.01	22.09
2289	NASDAQ	CHKP	Tue, Aug 2, 2005	22.37	22.65	22.33	22.50
2288	NASDAQ	CHKP	Mon, Aug 1, 2005	22.53	22.57	22.25	22.46
2287	NASDAQ	CHKP	Fri, Jul 29, 2005	22.91	23.00	22.50	22.53
2286	NASDAQ	CHKP	Thu, Jul 28, 2005	22.70	22.85	22.24	22.77
2285	NASDAQ	CHKP	Wed, Jul 27, 2005	22.77	22.91	22.51	22.70
2284	NASDAQ	CHKP	Tue, Jul 26, 2005	23.03	23.19	22.76	22.76
2283	NASDAQ	CHKP	Mon, Jul 25, 2005	22.93	23.25	22.69	22.95
2282	NASDAQ	CHKP	Fri, Jul 22, 2005	23.34	23.46	22.83	23.02
2281	NASDAQ	CHKP	Thu, Jul 21, 2005	23.47	23.54	23.05	23.23
2280	NASDAQ	CHKP	Wed, Jul 20, 2005	22.80	23.54	22.75	23.39
2279	NASDAQ	CHKP	Tue, Jul 19, 2005	22.78	23.95	22.76	23.04
2278	NASDAQ	CHKP	Mon, Jul 18, 2005	21.38	21.63	21.26	21.62
2277	NASDAQ	CHKP	Fri, Jul 15, 2005	21.67	21.67	21.16	21.40
2276	NASDAQ	CHKP	Thu, Jul 14, 2005	21.50	21.59	21.19	21.33
2275	NASDAQ	CHKP	Wed, Jul 13, 2005	21.45	21.45	20.85	21.39
2274	NASDAQ	CHKP	Tue, Jul 12, 2005	21.50	21.60	21.03	21.35
2273	NASDAQ	CHKP	Mon, Jul 11, 2005	21.00	21.68	20.96	21.64
2272	NASDAQ	CHKP	Fri, Jul 8, 2005	20.68	21.22	20.57	20.88
2271	NASDAQ	CHKP	Thu, Jul 7, 2005	20.84	21.10	20.75	21.00
2270	NASDAQ	CHKP	Wed, Jul 6, 2005	20.58	21.24	20.55	21.02
2269	NASDAQ	CHKP	Tue, Jul 5, 2005	20.29	20.65	20.00	20.31
2268	NASDAQ	CHKP	Fri, Jul 1, 2005	19.97	20.78	19.96	20.25
2267	NASDAQ	CHKP	Thu, Jun 30, 2005	19.72	20.22	19.57	19.83
2266	NASDAQ	CHKP	Wed, Jun 29, 2005	20.00	20.02	19.62	19.67
2265	NASDAQ	CHKP	Tue, Jun 28, 2005	19.84	20.00	19.80	19.93
2264	NASDAQ	CHKP	Mon, Jun 27, 2005	20.06	20.14	19.82	19.89
2263	NASDAQ	CHKP	Fri, Jun 24, 2005	20.50	20.64	19.97	20.07
2262	NASDAQ	CHKP	Thu, Jun 23, 2005	20.90	21.17	20.47	20.58
2261	NASDAQ	CHKP	Wed, Jun 22, 2005	21.15	21.35	20.77	20.90
2260	NASDAQ	CHKP	Tue, Jun 21, 2005	21.10	21.22	21.02	21.14
2259	NASDAQ	CHKP	Mon, Jun 20, 2005	21.26	21.45	21.11	21.19
2258	NASDAQ	CHKP	Fri, Jun 17, 2005	21.90	22.10	21.51	21.51
2257	NASDAQ	CHKP	Thu, Jun 16, 2005	21.46	21.82	21.39	21.74
2256	NASDAQ	CHKP	Wed, Jun 15, 2005	21.30	21.45	21.03	21.40
2255	NASDAQ	CHKP	Tue, Jun 14, 2005	21.62	21.62	21.12	21.19
2254	NASDAQ	CHKP	Mon, Jun 13, 2005	21.20	21.81	21.10	21.49
2253	NASDAQ	CHKP	Fri, Jun 10, 2005	21.95	21.95	21.07	21.24
2252	NASDAQ	CHKP	Thu, Jun 9, 2005	22.06	22.08	21.66	22.00
2251	NASDAQ	CHKP	Wed, Jun 8, 2005	22.20	22.35	21.90	22.06
2250	NASDAQ	CHKP	Tue, Jun 7, 2005	22.47	22.52	22.04	22.19
2249	NASDAQ	CHKP	Mon, Jun 6, 2005	22.36	22.44	21.96	22.31
2248	NASDAQ	CHKP	Fri, Jun 3, 2005	22.69	22.74	22.32	22.42
2247	NASDAQ	CHKP	Thu, Jun 2, 2005	22.61	22.77	22.42	22.77
2246	NASDAQ	CHKP	Wed, Jun 1, 2005	22.77	22.95	22.43	22.77
2245	NASDAQ	CHKP	Tue, May 31, 2005	22.97	22.97	22.44	22.72
2244	NASDAQ	CHKP	Fri, May 27, 2005	22.87	22.87	22.58	22.77
2243	NASDAQ	CHKP	Thu, May 26, 2005	22.99	23.05	22.68	22.79
2242	NASDAQ	CHKP	Wed, May 25, 2005	22.87	22.96	22.73	22.89
2241	NASDAQ	CHKP	Tue, May 24, 2005	22.83	23.00	22.50	22.95
2240	NASDAQ	CHKP	Mon, May 23, 2005	22.98	23.09	22.74	22.84
2239	NASDAQ	CHKP	Fri, May 20, 2005	22.73	22.92	22.57	22.86
2238	NASDAQ	CHKP	Thu, May 19, 2005	23.00	23.00	22.60	22.76
2237	NASDAQ	CHKP	Wed, May 18, 2005	22.56	23.01	22.56	22.95
2236	NASDAQ	CHKP	Tue, May 17, 2005	22.27	22.62	22.12	22.62
2235	NASDAQ	CHKP	Mon, May 16, 2005	22.41	22.48	22.15	22.48
2234	NASDAQ	CHKP	Fri, May 13, 2005	22.00	22.58	21.97	22.45
2233	NASDAQ	CHKP	Thu, May 12, 2005	22.39	22.48	21.93	22.04
2232	NASDAQ	CHKP	Wed, May 11, 2005	22.15	22.49	21.98	22.41
2231	NASDAQ	CHKP	Tue, May 10, 2005	22.17	22.29	22.04	22.17
2230	NASDAQ	CHKP	Mon, May 9, 2005	21.95	22.28	21.91	22.23
2229	NASDAQ	CHKP	Fri, May 6, 2005	22.07	22.17	21.64	22.00
2228	NASDAQ	CHKP	Thu, May 5, 2005	21.95	22.20	21.83	22.02
2227	NASDAQ	CHKP	Wed, May 4, 2005	21.52	22.13	21.51	22.03
2226	NASDAQ	CHKP	Tue, May 3, 2005	21.19	21.82	21.11	21.52
2225	NASDAQ	CHKP	Mon, May 2, 2005	21.10	21.30	21.00	21.20
2224	NASDAQ	CHKP	Fri, Apr 29, 2005	20.62	21.17	20.19	20.95
2223	NASDAQ	CHKP	Thu, Apr 28, 2005	20.86	20.92	20.44	20.51
2222	NASDAQ	CHKP	Wed, Apr 27, 2005	20.93	21.08	20.78	21.02
2221	NASDAQ	CHKP	Tue, Apr 26, 2005	20.65	21.30	20.61	20.95
2220	NASDAQ	CHKP	Mon, Apr 25, 2005	21.13	21.15	20.83	21.03
2219	NASDAQ	CHKP	Fri, Apr 22, 2005	21.10	21.25	20.82	20.90
2218	NASDAQ	CHKP	Thu, Apr 21, 2005	20.91	21.48	20.86	21.25
2217	NASDAQ	CHKP	Wed, Apr 20, 2005	21.31	21.34	20.46	20.71
2216	NASDAQ	CHKP	Tue, Apr 19, 2005	21.41	21.49	20.62	21.25
2215	NASDAQ	CHKP	Mon, Apr 18, 2005	20.87	21.72	20.11	21.37
2214	NASDAQ	CHKP	Fri, Apr 15, 2005	22.35	22.60	21.58	21.80
2213	NASDAQ	CHKP	Thu, Apr 14, 2005	23.28	23.38	22.37	22.70
2212	NASDAQ	CHKP	Wed, Apr 13, 2005	22.95	23.47	22.83	23.30
2211	NASDAQ	CHKP	Tue, Apr 12, 2005	22.45	23.29	22.32	23.02
2210	NASDAQ	CHKP	Mon, Apr 11, 2005	22.16	22.20	21.90	22.03
2209	NASDAQ	CHKP	Fri, Apr 8, 2005	22.37	22.58	22.05	22.09
2208	NASDAQ	CHKP	Thu, Apr 7, 2005	21.95	22.48	21.90	22.39
2207	NASDAQ	CHKP	Wed, Apr 6, 2005	21.94	22.28	21.84	21.90
2206	NASDAQ	CHKP	Tue, Apr 5, 2005	21.83	22.04	21.68	21.80
2205	NASDAQ	CHKP	Mon, Apr 4, 2005	21.82	22.10	21.47	21.98
2204	NASDAQ	CHKP	Fri, Apr 1, 2005	21.85	22.25	21.70	21.84
2203	NASDAQ	CHKP	Thu, Mar 31, 2005	21.88	22.02	21.68	21.74
2202	NASDAQ	CHKP	Wed, Mar 30, 2005	21.49	21.99	21.47	21.84
2201	NASDAQ	CHKP	Tue, Mar 29, 2005	21.03	21.79	21.03	21.48
2200	NASDAQ	CHKP	Mon, Mar 28, 2005	21.09	21.50	21.04	21.08
2199	NASDAQ	CHKP	Thu, Mar 24, 2005	20.87	21.08	20.70	20.79
2198	NASDAQ	CHKP	Wed, Mar 23, 2005	20.66	20.77	20.12	20.70
2197	NASDAQ	CHKP	Tue, Mar 22, 2005	21.39	21.43	20.71	20.80
2196	NASDAQ	CHKP	Mon, Mar 21, 2005	21.14	21.35	20.99	21.29
2195	NASDAQ	CHKP	Fri, Mar 18, 2005	21.17	21.35	20.91	21.10
2194	NASDAQ	CHKP	Thu, Mar 17, 2005	21.18	21.45	20.95	21.16
2193	NASDAQ	CHKP	Wed, Mar 16, 2005	20.80	21.41	20.76	21.18
2192	NASDAQ	CHKP	Tue, Mar 15, 2005	21.98	22.07	20.75	21.08
2191	NASDAQ	CHKP	Mon, Mar 14, 2005	22.20	22.35	21.74	21.95
2190	NASDAQ	CHKP	Fri, Mar 11, 2005	22.44	22.59	22.13	22.24
2189	NASDAQ	CHKP	Thu, Mar 10, 2005	22.32	22.50	22.02	22.35
2188	NASDAQ	CHKP	Wed, Mar 9, 2005	22.35	22.65	22.18	22.37
2187	NASDAQ	CHKP	Tue, Mar 8, 2005	22.62	22.70	22.15	22.43
2186	NASDAQ	CHKP	Mon, Mar 7, 2005	22.04	22.74	22.03	22.62
2185	NASDAQ	CHKP	Fri, Mar 4, 2005	22.37	22.49	22.07	22.10
2184	NASDAQ	CHKP	Thu, Mar 3, 2005	22.48	22.56	22.02	22.20
2183	NASDAQ	CHKP	Wed, Mar 2, 2005	22.69	22.80	22.22	22.46
2182	NASDAQ	CHKP	Tue, Mar 1, 2005	22.32	22.90	22.18	22.87
2181	NASDAQ	CHKP	Mon, Feb 28, 2005	22.51	22.65	21.65	22.13
2180	NASDAQ	CHKP	Fri, Feb 25, 2005	22.55	22.58	22.12	22.40
2179	NASDAQ	CHKP	Thu, Feb 24, 2005	22.15	22.62	22.10	22.53
2178	NASDAQ	CHKP	Wed, Feb 23, 2005	22.56	22.67	22.20	22.46
2177	NASDAQ	CHKP	Tue, Feb 22, 2005	22.78	23.17	22.29	22.38
2176	NASDAQ	CHKP	Fri, Feb 18, 2005	22.55	23.06	22.46	22.94
2175	NASDAQ	CHKP	Thu, Feb 17, 2005	23.15	23.16	22.50	22.57
2174	NASDAQ	CHKP	Wed, Feb 16, 2005	23.04	23.50	22.80	23.09
2173	NASDAQ	CHKP	Tue, Feb 15, 2005	23.86	23.90	22.90	23.15
2172	NASDAQ	CHKP	Mon, Feb 14, 2005	24.01	24.18	23.81	23.85
2171	NASDAQ	CHKP	Fri, Feb 11, 2005	23.75	24.30	23.50	23.90
2170	NASDAQ	CHKP	Thu, Feb 10, 2005	23.94	24.02	23.52	23.75
2169	NASDAQ	CHKP	Wed, Feb 9, 2005	24.40	24.59	23.64	23.77
2168	NASDAQ	CHKP	Tue, Feb 8, 2005	24.67	24.76	24.10	24.27
2167	NASDAQ	CHKP	Mon, Feb 7, 2005	25.27	25.31	24.03	24.92
2166	NASDAQ	CHKP	Fri, Feb 4, 2005	24.80	25.20	24.57	24.95
2165	NASDAQ	CHKP	Thu, Feb 3, 2005	24.52	24.88	24.37	24.75
2164	NASDAQ	CHKP	Wed, Feb 2, 2005	24.23	24.55	24.21	24.37
2163	NASDAQ	CHKP	Tue, Feb 1, 2005	24.05	24.48	24.05	24.20
2162	NASDAQ	CHKP	Mon, Jan 31, 2005	24.26	24.50	24.11	24.28
2161	NASDAQ	CHKP	Fri, Jan 28, 2005	24.43	24.82	23.55	23.89
2160	NASDAQ	CHKP	Thu, Jan 27, 2005	24.16	24.62	23.74	24.42
2159	NASDAQ	CHKP	Wed, Jan 26, 2005	23.91	24.41	23.91	24.22
2158	NASDAQ	CHKP	Tue, Jan 25, 2005	24.01	24.40	23.80	23.85
2157	NASDAQ	CHKP	Mon, Jan 24, 2005	24.26	24.50	23.93	23.96
2156	NASDAQ	CHKP	Fri, Jan 21, 2005	23.89	24.43	23.77	24.23
2155	NASDAQ	CHKP	Thu, Jan 20, 2005	24.01	24.42	23.79	23.85
2154	NASDAQ	CHKP	Wed, Jan 19, 2005	24.00	24.73	23.87	23.96
2153	NASDAQ	CHKP	Tue, Jan 18, 2005	23.32	23.55	22.85	22.97
2152	NASDAQ	CHKP	Fri, Jan 14, 2005	22.45	23.22	22.41	23.03
2151	NASDAQ	CHKP	Thu, Jan 13, 2005	22.85	23.04	22.37	22.39
2150	NASDAQ	CHKP	Wed, Jan 12, 2005	22.94	23.15	22.20	23.04
2149	NASDAQ	CHKP	Tue, Jan 11, 2005	22.88	23.16	22.52	22.89
2148	NASDAQ	CHKP	Mon, Jan 10, 2005	23.05	23.43	22.89	23.16
2147	NASDAQ	CHKP	Fri, Jan 7, 2005	22.86	23.49	22.25	23.28
2146	NASDAQ	CHKP	Thu, Jan 6, 2005	23.73	23.82	23.05	23.21
2145	NASDAQ	CHKP	Wed, Jan 5, 2005	24.02	24.70	24.02	24.18
2144	NASDAQ	CHKP	Tue, Jan 4, 2005	24.99	25.38	23.70	24.05
2143	NASDAQ	CHKP	Mon, Jan 3, 2005	25.00	25.42	24.47	24.85
2142	NASDAQ	CHKP	Fri, Dec 31, 2004	24.35	24.86	24.35	24.63
2141	NASDAQ	CHKP	Thu, Dec 30, 2004	24.36	24.60	24.36	24.47
2140	NASDAQ	CHKP	Wed, Dec 29, 2004	24.55	24.90	24.44	24.50
2139	NASDAQ	CHKP	Tue, Dec 28, 2004	24.57	24.86	24.40	24.75
2138	NASDAQ	CHKP	Mon, Dec 27, 2004	24.76	24.93	24.50	24.61
2137	NASDAQ	CHKP	Thu, Dec 23, 2004	24.01	24.72	24.00	24.66
2136	NASDAQ	CHKP	Wed, Dec 22, 2004	24.27	25.21	23.89	24.36
2135	NASDAQ	CHKP	Tue, Dec 21, 2004	24.10	24.42	23.87	24.42
2134	NASDAQ	CHKP	Mon, Dec 20, 2004	24.78	25.13	23.98	24.25
2133	NASDAQ	CHKP	Fri, Dec 17, 2004	25.24	25.29	24.47	24.75
2132	NASDAQ	CHKP	Thu, Dec 16, 2004	25.72	25.75	24.69	24.81
2131	NASDAQ	CHKP	Wed, Dec 15, 2004	25.76	25.95	25.46	25.76
2130	NASDAQ	CHKP	Tue, Dec 14, 2004	25.11	26.21	25.06	25.99
2129	NASDAQ	CHKP	Mon, Dec 13, 2004	24.84	25.25	24.78	24.99
2128	NASDAQ	CHKP	Fri, Dec 10, 2004	24.78	25.39	24.58	24.75
2127	NASDAQ	CHKP	Thu, Dec 9, 2004	24.20	25.13	24.11	25.04
2126	NASDAQ	CHKP	Wed, Dec 8, 2004	24.39	24.82	23.83	24.55
2125	NASDAQ	CHKP	Tue, Dec 7, 2004	25.07	25.20	24.17	24.25
2124	NASDAQ	CHKP	Mon, Dec 6, 2004	24.59	25.08	24.40	25.04
2123	NASDAQ	CHKP	Fri, Dec 3, 2004	24.13	24.37	24.03	24.20
2122	NASDAQ	CHKP	Thu, Dec 2, 2004	24.43	24.51	23.71	24.09
2121	NASDAQ	CHKP	Wed, Dec 1, 2004	23.76	24.44	23.74	24.39
2120	NASDAQ	CHKP	Tue, Nov 30, 2004	23.90	24.00	23.46	23.74
2119	NASDAQ	CHKP	Mon, Nov 29, 2004	23.70	24.17	23.57	23.88
2118	NASDAQ	CHKP	Fri, Nov 26, 2004	24.26	24.28	23.98	24.07
2117	NASDAQ	CHKP	Wed, Nov 24, 2004	23.96	24.32	23.93	24.31
2116	NASDAQ	CHKP	Tue, Nov 23, 2004	24.20	24.60	23.98	23.98
2115	NASDAQ	CHKP	Mon, Nov 22, 2004	23.70	24.40	23.59	24.29
2114	NASDAQ	CHKP	Fri, Nov 19, 2004	24.49	24.75	23.81	24.05
2113	NASDAQ	CHKP	Thu, Nov 18, 2004	23.69	24.74	23.64	24.55
2112	NASDAQ	CHKP	Wed, Nov 17, 2004	23.29	23.90	23.26	23.72
2111	NASDAQ	CHKP	Tue, Nov 16, 2004	23.09	23.25	22.88	23.02
2110	NASDAQ	CHKP	Mon, Nov 15, 2004	23.49	23.49	23.09	23.28
2109	NASDAQ	CHKP	Fri, Nov 12, 2004	23.00	23.33	22.93	23.11
2108	NASDAQ	CHKP	Thu, Nov 11, 2004	22.46	23.03	22.35	22.99
2107	NASDAQ	CHKP	Wed, Nov 10, 2004	22.55	22.84	22.03	22.51
2106	NASDAQ	CHKP	Tue, Nov 9, 2004	23.40	23.49	22.87	23.07
2105	NASDAQ	CHKP	Mon, Nov 8, 2004	22.84	23.48	22.84	23.39
2104	NASDAQ	CHKP	Fri, Nov 5, 2004	23.39	23.40	23.00	23.40
2103	NASDAQ	CHKP	Thu, Nov 4, 2004	22.83	23.05	22.60	22.95
2102	NASDAQ	CHKP	Wed, Nov 3, 2004	22.91	23.04	22.51	22.67
2101	NASDAQ	CHKP	Tue, Nov 2, 2004	22.73	23.06	22.28	22.54
2100	NASDAQ	CHKP	Mon, Nov 1, 2004	22.60	22.90	22.28	22.80
2099	NASDAQ	CHKP	Fri, Oct 29, 2004	22.73	22.99	22.42	22.62
2098	NASDAQ	CHKP	Thu, Oct 28, 2004	22.30	22.54	22.12	22.50
2097	NASDAQ	CHKP	Wed, Oct 27, 2004	21.33	22.53	21.31	22.51
2096	NASDAQ	CHKP	Tue, Oct 26, 2004	21.22	21.62	20.98	21.49
2095	NASDAQ	CHKP	Mon, Oct 25, 2004	20.98	21.45	20.95	21.21
2094	NASDAQ	CHKP	Fri, Oct 22, 2004	21.86	21.91	21.22	21.28
2093	NASDAQ	CHKP	Thu, Oct 21, 2004	20.88	22.00	20.86	21.75
2092	NASDAQ	CHKP	Wed, Oct 20, 2004	20.64	21.01	20.64	20.76
2091	NASDAQ	CHKP	Tue, Oct 19, 2004	20.99	21.33	20.61	20.83
2090	NASDAQ	CHKP	Mon, Oct 18, 2004	19.91	21.22	19.80	21.10
2089	NASDAQ	CHKP	Fri, Oct 15, 2004	17.74	18.29	17.45	17.92
2088	NASDAQ	CHKP	Thu, Oct 14, 2004	18.42	18.42	17.91	18.08
2087	NASDAQ	CHKP	Wed, Oct 13, 2004	18.50	18.62	18.15	18.21
2086	NASDAQ	CHKP	Tue, Oct 12, 2004	18.10	18.46	17.91	18.31
2085	NASDAQ	CHKP	Mon, Oct 11, 2004	18.02	18.48	17.97	18.26
2084	NASDAQ	CHKP	Fri, Oct 8, 2004	17.87	18.13	17.74	17.85
2083	NASDAQ	CHKP	Thu, Oct 7, 2004	18.42	18.50	18.05	18.24
2082	NASDAQ	CHKP	Wed, Oct 6, 2004	18.45	18.60	18.14	18.44
2081	NASDAQ	CHKP	Tue, Oct 5, 2004	18.28	18.84	18.28	18.34
2080	NASDAQ	CHKP	Mon, Oct 4, 2004	19.79	19.79	18.18	18.26
2079	NASDAQ	CHKP	Fri, Oct 1, 2004	17.24	18.59	16.90	18.41
2078	NASDAQ	CHKP	Thu, Sep 30, 2004	17.09	17.10	16.64	16.97
2077	NASDAQ	CHKP	Wed, Sep 29, 2004	17.00	17.27	16.89	17.07
2076	NASDAQ	CHKP	Tue, Sep 28, 2004	16.89	17.12	16.88	17.01
2075	NASDAQ	CHKP	Mon, Sep 27, 2004	17.08	17.31	16.90	16.98
2074	NASDAQ	CHKP	Fri, Sep 24, 2004	18.00	18.00	17.11	17.19
2073	NASDAQ	CHKP	Thu, Sep 23, 2004	18.01	18.36	17.82	17.92
2072	NASDAQ	CHKP	Wed, Sep 22, 2004	18.70	18.83	17.89	17.95
2071	NASDAQ	CHKP	Tue, Sep 21, 2004	18.76	19.10	18.59	18.76
2070	NASDAQ	CHKP	Mon, Sep 20, 2004	19.02	19.05	18.56	18.91
2069	NASDAQ	CHKP	Fri, Sep 17, 2004	19.15	19.23	18.87	18.96
2068	NASDAQ	CHKP	Thu, Sep 16, 2004	19.02	19.43	18.80	18.98
2067	NASDAQ	CHKP	Wed, Sep 15, 2004	19.50	19.55	19.02	19.02
2066	NASDAQ	CHKP	Tue, Sep 14, 2004	19.52	19.65	19.24	19.53
2065	NASDAQ	CHKP	Mon, Sep 13, 2004	19.27	19.55	18.82	19.42
2064	NASDAQ	CHKP	Fri, Sep 10, 2004	17.99	19.05	17.93	18.94
2063	NASDAQ	CHKP	Thu, Sep 9, 2004	17.85	18.00	17.49	18.00
2062	NASDAQ	CHKP	Wed, Sep 8, 2004	17.77	17.93	17.58	17.79
2061	NASDAQ	CHKP	Tue, Sep 7, 2004	17.70	18.01	17.66	17.80
2060	NASDAQ	CHKP	Fri, Sep 3, 2004	18.08	18.17	17.41	17.52
2059	NASDAQ	CHKP	Thu, Sep 2, 2004	17.63	18.22	17.61	18.07
2058	NASDAQ	CHKP	Wed, Sep 1, 2004	17.69	17.89	17.36	17.60
2057	NASDAQ	CHKP	Tue, Aug 31, 2004	17.96	18.08	17.39	17.54
2056	NASDAQ	CHKP	Mon, Aug 30, 2004	18.38	18.45	17.91	17.92
2055	NASDAQ	CHKP	Fri, Aug 27, 2004	18.34	18.60	18.19	18.48
2054	NASDAQ	CHKP	Thu, Aug 26, 2004	18.24	18.68	18.16	18.26
2053	NASDAQ	CHKP	Wed, Aug 25, 2004	18.39	18.59	18.26	18.32
2052	NASDAQ	CHKP	Tue, Aug 24, 2004	18.33	18.60	18.14	18.34
2051	NASDAQ	CHKP	Mon, Aug 23, 2004	18.25	18.49	18.15	18.22
2050	NASDAQ	CHKP	Fri, Aug 20, 2004	18.36	18.58	18.18	18.24
2049	NASDAQ	CHKP	Thu, Aug 19, 2004	18.25	18.53	18.02	18.34
2048	NASDAQ	CHKP	Wed, Aug 18, 2004	17.63	18.34	17.49	18.25
2047	NASDAQ	CHKP	Tue, Aug 17, 2004	17.49	17.79	17.41	17.59
2046	NASDAQ	CHKP	Mon, Aug 16, 2004	16.55	17.51	16.55	17.23
2045	NASDAQ	CHKP	Fri, Aug 13, 2004	16.72	17.00	16.59	16.90
2044	NASDAQ	CHKP	Thu, Aug 12, 2004	16.88	17.01	16.46	16.57
2043	NASDAQ	CHKP	Wed, Aug 11, 2004	17.26	17.26	16.76	17.03
2042	NASDAQ	CHKP	Tue, Aug 10, 2004	17.37	17.57	17.26	17.57
2041	NASDAQ	CHKP	Mon, Aug 9, 2004	17.63	17.80	17.30	17.38
2040	NASDAQ	CHKP	Fri, Aug 6, 2004	17.44	17.83	17.24	17.35
2039	NASDAQ	CHKP	Thu, Aug 5, 2004	18.85	18.88	17.75	17.91
2038	NASDAQ	CHKP	Wed, Aug 4, 2004	18.10	18.73	18.05	18.65
2037	NASDAQ	CHKP	Tue, Aug 3, 2004	19.65	19.82	18.33	18.46
2036	NASDAQ	CHKP	Mon, Aug 2, 2004	19.39	19.75	19.11	19.70
2035	NASDAQ	CHKP	Fri, Jul 30, 2004	19.88	20.01	19.55	19.89
2034	NASDAQ	CHKP	Thu, Jul 29, 2004	19.45	19.95	19.29	19.83
2033	NASDAQ	CHKP	Wed, Jul 28, 2004	19.17	19.38	18.71	19.13
2032	NASDAQ	CHKP	Tue, Jul 27, 2004	18.60	19.11	18.42	18.96
2031	NASDAQ	CHKP	Mon, Jul 26, 2004	18.60	19.14	17.70	18.49
2030	NASDAQ	CHKP	Fri, Jul 23, 2004	21.40	21.43	20.60	20.74
2029	NASDAQ	CHKP	Thu, Jul 22, 2004	21.59	21.64	20.67	21.41
2028	NASDAQ	CHKP	Wed, Jul 21, 2004	22.25	22.39	21.33	21.46
2027	NASDAQ	CHKP	Tue, Jul 20, 2004	21.37	22.12	21.35	22.07
2026	NASDAQ	CHKP	Mon, Jul 19, 2004	22.13	22.13	20.73	21.28
2025	NASDAQ	CHKP	Fri, Jul 16, 2004	22.26	22.47	21.61	21.62
2024	NASDAQ	CHKP	Thu, Jul 15, 2004	22.75	22.87	21.89	22.00
2023	NASDAQ	CHKP	Wed, Jul 14, 2004	22.51	23.80	22.45	23.20
2022	NASDAQ	CHKP	Tue, Jul 13, 2004	23.22	23.50	22.75	22.85
2021	NASDAQ	CHKP	Mon, Jul 12, 2004	23.15	23.68	22.79	23.25
2020	NASDAQ	CHKP	Fri, Jul 9, 2004	23.50	23.76	23.10	23.31
2019	NASDAQ	CHKP	Thu, Jul 8, 2004	23.94	24.00	23.08	23.20
2018	NASDAQ	CHKP	Wed, Jul 7, 2004	24.58	24.74	23.51	24.19
2017	NASDAQ	CHKP	Tue, Jul 6, 2004	25.22	25.40	24.46	24.73
2016	NASDAQ	CHKP	Fri, Jul 2, 2004	26.01	26.05	25.45	25.71
2015	NASDAQ	CHKP	Thu, Jul 1, 2004	27.12	27.16	25.75	26.15
2014	NASDAQ	CHKP	Wed, Jun 30, 2004	27.00	27.09	26.51	26.99
2013	NASDAQ	CHKP	Tue, Jun 29, 2004	25.75	27.09	25.70	26.99
2012	NASDAQ	CHKP	Mon, Jun 28, 2004	26.09	26.29	25.65	25.85
2011	NASDAQ	CHKP	Fri, Jun 25, 2004	25.44	26.06	25.41	25.87
2010	NASDAQ	CHKP	Thu, Jun 24, 2004	25.90	26.10	25.46	25.50
2009	NASDAQ	CHKP	Wed, Jun 23, 2004	25.40	25.97	25.26	25.77
2008	NASDAQ	CHKP	Tue, Jun 22, 2004	25.17	25.38	24.84	25.32
2007	NASDAQ	CHKP	Mon, Jun 21, 2004	25.32	25.47	24.85	24.96
2006	NASDAQ	CHKP	Fri, Jun 18, 2004	24.82	25.30	24.69	25.05
2005	NASDAQ	CHKP	Thu, Jun 17, 2004	25.29	25.51	24.89	24.92
2004	NASDAQ	CHKP	Wed, Jun 16, 2004	25.15	25.75	25.05	25.36
2003	NASDAQ	CHKP	Tue, Jun 15, 2004	25.15	25.72	24.92	25.18
2002	NASDAQ	CHKP	Mon, Jun 14, 2004	25.09	25.16	24.52	24.60
2001	NASDAQ	CHKP	Thu, Jun 10, 2004	25.21	25.54	25.12	25.30
2000	NASDAQ	CHKP	Wed, Jun 9, 2004	25.72	25.87	25.10	25.18
1999	NASDAQ	CHKP	Tue, Jun 8, 2004	25.34	25.99	25.31	25.90
1998	NASDAQ	CHKP	Mon, Jun 7, 2004	25.03	25.60	24.76	25.60
1997	NASDAQ	CHKP	Fri, Jun 4, 2004	24.86	25.23	24.32	24.42
1996	NASDAQ	CHKP	Thu, Jun 3, 2004	24.36	24.75	24.14	24.35
1995	NASDAQ	CHKP	Wed, Jun 2, 2004	24.03	24.80	23.95	24.59
1994	NASDAQ	CHKP	Tue, Jun 1, 2004	23.65	23.97	23.39	23.90
1993	NASDAQ	CHKP	Fri, May 28, 2004	23.99	23.99	23.75	23.78
1992	NASDAQ	CHKP	Thu, May 27, 2004	23.99	24.20	23.75	23.99
1991	NASDAQ	CHKP	Wed, May 26, 2004	23.70	23.97	23.55	23.78
1990	NASDAQ	CHKP	Tue, May 25, 2004	23.44	23.75	23.00	23.74
1989	NASDAQ	CHKP	Mon, May 24, 2004	23.30	23.58	23.12	23.43
1988	NASDAQ	CHKP	Fri, May 21, 2004	23.08	23.30	22.81	23.00
1987	NASDAQ	CHKP	Thu, May 20, 2004	23.06	23.24	22.91	22.98
1986	NASDAQ	CHKP	Wed, May 19, 2004	22.89	23.76	22.75	23.10
1985	NASDAQ	CHKP	Tue, May 18, 2004	22.33	22.65	22.29	22.62
1984	NASDAQ	CHKP	Mon, May 17, 2004	22.39	22.61	22.10	22.16
1983	NASDAQ	CHKP	Fri, May 14, 2004	23.55	23.66	22.68	22.90
1982	NASDAQ	CHKP	Thu, May 13, 2004	23.24	23.90	23.12	23.55
1981	NASDAQ	CHKP	Wed, May 12, 2004	23.08	23.43	22.27	23.24
1980	NASDAQ	CHKP	Tue, May 11, 2004	22.71	23.28	22.71	23.24
1979	NASDAQ	CHKP	Mon, May 10, 2004	23.28	23.38	22.25	22.56
1978	NASDAQ	CHKP	Fri, May 7, 2004	23.25	23.99	23.06	23.62
1977	NASDAQ	CHKP	Thu, May 6, 2004	23.89	23.99	23.09	23.34
1976	NASDAQ	CHKP	Wed, May 5, 2004	23.96	24.15	23.60	24.01
1975	NASDAQ	CHKP	Tue, May 4, 2004	23.90	24.40	23.38	23.93
1974	NASDAQ	CHKP	Mon, May 3, 2004	23.60	24.00	23.30	23.68
1973	NASDAQ	CHKP	Fri, Apr 30, 2004	24.77	24.80	23.13	23.51
1972	NASDAQ	CHKP	Thu, Apr 29, 2004	24.56	25.21	24.21	24.75
1971	NASDAQ	CHKP	Wed, Apr 28, 2004	25.25	25.29	24.51	24.73
1970	NASDAQ	CHKP	Tue, Apr 27, 2004	25.21	25.68	25.12	25.45
1969	NASDAQ	CHKP	Mon, Apr 26, 2004	25.36	25.50	24.93	25.09
1968	NASDAQ	CHKP	Fri, Apr 23, 2004	24.71	25.61	24.70	25.59
1967	NASDAQ	CHKP	Thu, Apr 22, 2004	23.78	24.81	23.65	24.81
1966	NASDAQ	CHKP	Wed, Apr 21, 2004	23.86	24.27	23.56	23.97
1965	NASDAQ	CHKP	Tue, Apr 20, 2004	22.48	24.57	22.35	23.68
1964	NASDAQ	CHKP	Mon, Apr 19, 2004	21.49	22.13	21.44	21.94
1963	NASDAQ	CHKP	Fri, Apr 16, 2004	22.50	22.50	21.30	21.38
1962	NASDAQ	CHKP	Thu, Apr 15, 2004	23.24	23.24	22.14	22.14
1961	NASDAQ	CHKP	Wed, Apr 14, 2004	23.11	23.31	22.91	22.95
1960	NASDAQ	CHKP	Tue, Apr 13, 2004	23.56	23.64	23.18	23.28
1959	NASDAQ	CHKP	Mon, Apr 12, 2004	23.05	23.44	22.90	23.41
1958	NASDAQ	CHKP	Thu, Apr 8, 2004	23.00	23.19	22.72	22.93
1957	NASDAQ	CHKP	Wed, Apr 7, 2004	22.75	22.96	22.40	22.66
1956	NASDAQ	CHKP	Tue, Apr 6, 2004	23.06	23.10	22.60	22.67
1955	NASDAQ	CHKP	Mon, Apr 5, 2004	23.15	23.38	23.06	23.29
1954	NASDAQ	CHKP	Fri, Apr 2, 2004	23.32	23.68	22.99	23.26
1953	NASDAQ	CHKP	Thu, Apr 1, 2004	22.91	23.29	22.79	23.05
1952	NASDAQ	CHKP	Wed, Mar 31, 2004	23.24	23.31	22.69	22.75
1951	NASDAQ	CHKP	Tue, Mar 30, 2004	23.15	23.50	22.99	23.11
1950	NASDAQ	CHKP	Mon, Mar 29, 2004	22.46	23.24	22.40	23.20
1949	NASDAQ	CHKP	Fri, Mar 26, 2004	22.20	22.40	21.80	22.21
1948	NASDAQ	CHKP	Thu, Mar 25, 2004	21.42	22.29	21.40	22.21
1947	NASDAQ	CHKP	Wed, Mar 24, 2004	21.20	21.70	21.02	21.42
1946	NASDAQ	CHKP	Tue, Mar 23, 2004	21.43	21.60	21.14	21.21
1945	NASDAQ	CHKP	Mon, Mar 22, 2004	21.47	21.50	21.01	21.33
1944	NASDAQ	CHKP	Fri, Mar 19, 2004	21.54	22.17	21.47	21.59
1943	NASDAQ	CHKP	Thu, Mar 18, 2004	21.71	21.77	21.11	21.65
1942	NASDAQ	CHKP	Wed, Mar 17, 2004	21.29	21.73	21.06	21.72
1941	NASDAQ	CHKP	Tue, Mar 16, 2004	21.01	21.22	20.70	20.91
1940	NASDAQ	CHKP	Mon, Mar 15, 2004	21.47	21.50	20.50	20.74
1939	NASDAQ	CHKP	Fri, Mar 12, 2004	21.47	21.77	21.32	21.49
1938	NASDAQ	CHKP	Thu, Mar 11, 2004	21.36	21.79	21.12	21.35
1937	NASDAQ	CHKP	Wed, Mar 10, 2004	22.55	22.69	21.45	21.68
1936	NASDAQ	CHKP	Tue, Mar 9, 2004	22.93	23.16	22.39	22.61
1935	NASDAQ	CHKP	Mon, Mar 8, 2004	23.06	23.75	22.92	23.00
1934	NASDAQ	CHKP	Fri, Mar 5, 2004	22.97	23.25	22.66	23.06
1933	NASDAQ	CHKP	Thu, Mar 4, 2004	22.90	23.30	22.70	23.30
1932	NASDAQ	CHKP	Wed, Mar 3, 2004	23.68	23.71	22.90	23.04
1931	NASDAQ	CHKP	Tue, Mar 2, 2004	23.57	23.85	23.50	23.60
1930	NASDAQ	CHKP	Mon, Mar 1, 2004	23.33	23.56	23.03	23.54
1929	NASDAQ	CHKP	Fri, Feb 27, 2004	22.81	23.35	22.74	23.02
1928	NASDAQ	CHKP	Thu, Feb 26, 2004	22.60	23.02	22.29	22.95
1927	NASDAQ	CHKP	Wed, Feb 25, 2004	22.14	22.76	22.05	22.50
1926	NASDAQ	CHKP	Tue, Feb 24, 2004	22.17	22.70	21.95	22.09
1925	NASDAQ	CHKP	Mon, Feb 23, 2004	23.06	23.09	21.90	22.18
1924	NASDAQ	CHKP	Fri, Feb 20, 2004	23.40	23.45	22.62	22.95
1923	NASDAQ	CHKP	Thu, Feb 19, 2004	23.85	24.10	23.40	23.40
1922	NASDAQ	CHKP	Wed, Feb 18, 2004	23.93	24.00	23.50	23.79
1921	NASDAQ	CHKP	Tue, Feb 17, 2004	23.75	24.12	23.60	24.00
1920	NASDAQ	CHKP	Fri, Feb 13, 2004	23.94	23.95	23.00	23.67
1919	NASDAQ	CHKP	Thu, Feb 12, 2004	23.81	24.10	23.78	23.94
1918	NASDAQ	CHKP	Wed, Feb 11, 2004	23.99	24.12	23.59	24.07
1917	NASDAQ	CHKP	Tue, Feb 10, 2004	23.12	23.96	23.12	23.92
1916	NASDAQ	CHKP	Mon, Feb 9, 2004	23.55	23.71	22.91	23.40
1915	NASDAQ	CHKP	Fri, Feb 6, 2004	21.50	22.30	21.15	22.25
1914	NASDAQ	CHKP	Thu, Feb 5, 2004	20.79	21.25	19.62	20.81
1913	NASDAQ	CHKP	Wed, Feb 4, 2004	20.89	20.98	20.46	20.67
1912	NASDAQ	CHKP	Tue, Feb 3, 2004	20.40	21.13	20.36	21.07
1911	NASDAQ	CHKP	Mon, Feb 2, 2004	20.64	21.08	20.40	20.50
1910	NASDAQ	CHKP	Fri, Jan 30, 2004	20.55	20.70	20.24	20.43
1909	NASDAQ	CHKP	Thu, Jan 29, 2004	20.86	20.91	20.09	20.40
1908	NASDAQ	CHKP	Wed, Jan 28, 2004	21.27	21.47	20.67	20.79
1907	NASDAQ	CHKP	Tue, Jan 27, 2004	21.49	21.68	21.11	21.17
1906	NASDAQ	CHKP	Mon, Jan 26, 2004	21.03	21.43	20.70	21.33
1905	NASDAQ	CHKP	Fri, Jan 23, 2004	21.50	21.57	21.12	21.15
1904	NASDAQ	CHKP	Thu, Jan 22, 2004	20.79	21.52	20.13	21.07
1903	NASDAQ	CHKP	Wed, Jan 21, 2004	21.35	21.70	20.94	21.15
1902	NASDAQ	CHKP	Tue, Jan 20, 2004	21.19	21.77	20.79	21.61
1901	NASDAQ	CHKP	Fri, Jan 16, 2004	19.16	20.00	18.92	19.95
1900	NASDAQ	CHKP	Thu, Jan 15, 2004	18.92	19.24	18.63	18.80
1899	NASDAQ	CHKP	Wed, Jan 14, 2004	18.44	18.91	18.44	18.81
1898	NASDAQ	CHKP	Tue, Jan 13, 2004	19.07	19.07	18.20	18.34
1897	NASDAQ	CHKP	Mon, Jan 12, 2004	18.45	18.90	18.19	18.88
1896	NASDAQ	CHKP	Fri, Jan 9, 2004	17.90	18.25	17.78	18.15
1895	NASDAQ	CHKP	Thu, Jan 8, 2004	18.50	18.54	17.77	17.82
1894	NASDAQ	CHKP	Wed, Jan 7, 2004	17.97	18.20	17.84	18.04
1893	NASDAQ	CHKP	Tue, Jan 6, 2004	17.94	18.08	17.60	17.90
1892	NASDAQ	CHKP	Mon, Jan 5, 2004	17.26	17.80	17.13	17.68
1891	NASDAQ	CHKP	Fri, Jan 2, 2004	17.10	17.35	16.82	16.87
1890	NASDAQ	CHKP	Wed, Dec 31, 2003	16.92	17.09	16.81	16.86
1889	NASDAQ	CHKP	Tue, Dec 30, 2003	16.95	17.07	16.84	17.00
1888	NASDAQ	CHKP	Mon, Dec 29, 2003	16.74	17.01	16.62	17.00
1887	NASDAQ	CHKP	Fri, Dec 26, 2003	16.60	16.75	16.54	16.70
1886	NASDAQ	CHKP	Wed, Dec 24, 2003	16.68	16.83	16.50	16.54
1885	NASDAQ	CHKP	Tue, Dec 23, 2003	16.55	16.83	16.53	16.69
1884	NASDAQ	CHKP	Mon, Dec 22, 2003	16.64	16.88	16.48	16.55
1883	NASDAQ	CHKP	Fri, Dec 19, 2003	17.01	17.18	16.51	16.62
1882	NASDAQ	CHKP	Thu, Dec 18, 2003	16.91	17.12	16.80	17.05
1881	NASDAQ	CHKP	Wed, Dec 17, 2003	17.51	17.58	16.76	16.92
1880	NASDAQ	CHKP	Tue, Dec 16, 2003	17.40	17.70	17.12	17.47
1879	NASDAQ	CHKP	Mon, Dec 15, 2003	17.72	17.80	16.95	17.03
1878	NASDAQ	CHKP	Fri, Dec 12, 2003	17.48	17.63	17.25	17.35
1877	NASDAQ	CHKP	Thu, Dec 11, 2003	17.12	17.55	16.97	17.51
1876	NASDAQ	CHKP	Wed, Dec 10, 2003	16.90	17.27	16.79	17.00
1875	NASDAQ	CHKP	Tue, Dec 9, 2003	17.70	17.80	16.85	16.90
1874	NASDAQ	CHKP	Mon, Dec 8, 2003	17.40	17.59	17.13	17.55
1873	NASDAQ	CHKP	Fri, Dec 5, 2003	17.49	17.83	17.35	17.45
1872	NASDAQ	CHKP	Thu, Dec 4, 2003	17.73	17.94	17.38	17.76
1871	NASDAQ	CHKP	Wed, Dec 3, 2003	17.60	18.09	17.60	17.79
1870	NASDAQ	CHKP	Tue, Dec 2, 2003	17.94	18.08	17.60	17.60
1869	NASDAQ	CHKP	Mon, Dec 1, 2003	17.69	18.20	17.66	18.06
1868	NASDAQ	CHKP	Fri, Nov 28, 2003	17.38	17.78	17.31	17.65
1867	NASDAQ	CHKP	Wed, Nov 26, 2003	17.77	17.90	17.42	17.67
1866	NASDAQ	CHKP	Tue, Nov 25, 2003	17.74	17.75	17.39	17.55
1865	NASDAQ	CHKP	Mon, Nov 24, 2003	16.92	17.73	16.92	17.62
1864	NASDAQ	CHKP	Fri, Nov 21, 2003	16.54	16.81	16.30	16.68
1863	NASDAQ	CHKP	Thu, Nov 20, 2003	16.50	16.99	16.48	16.55
1862	NASDAQ	CHKP	Wed, Nov 19, 2003	16.60	16.98	16.60	16.80
1861	NASDAQ	CHKP	Tue, Nov 18, 2003	17.01	17.16	16.55	16.59
1860	NASDAQ	CHKP	Mon, Nov 17, 2003	17.23	17.50	16.79	16.94
1859	NASDAQ	CHKP	Fri, Nov 14, 2003	18.24	18.28	17.30	17.41
1858	NASDAQ	CHKP	Thu, Nov 13, 2003	18.13	18.40	17.96	18.28
1857	NASDAQ	CHKP	Wed, Nov 12, 2003	17.79	18.43	17.78	18.36
1856	NASDAQ	CHKP	Tue, Nov 11, 2003	17.60	18.00	17.56	17.73
1855	NASDAQ	CHKP	Mon, Nov 10, 2003	17.65	18.07	17.65	17.73
1854	NASDAQ	CHKP	Fri, Nov 7, 2003	18.50	18.54	17.71	17.75
1853	NASDAQ	CHKP	Thu, Nov 6, 2003	17.39	18.05	17.35	17.97
1852	NASDAQ	CHKP	Wed, Nov 5, 2003	17.40	17.50	17.12	17.27
1851	NASDAQ	CHKP	Tue, Nov 4, 2003	17.60	17.86	17.39	17.40
1850	NASDAQ	CHKP	Mon, Nov 3, 2003	17.26	17.75	17.12	17.74
1849	NASDAQ	CHKP	Fri, Oct 31, 2003	17.50	17.50	16.98	16.98
1848	NASDAQ	CHKP	Thu, Oct 30, 2003	17.89	17.95	17.21	17.25
1847	NASDAQ	CHKP	Wed, Oct 29, 2003	17.50	17.95	17.28	17.40
1846	NASDAQ	CHKP	Tue, Oct 28, 2003	17.00	17.45	16.96	17.43
1845	NASDAQ	CHKP	Mon, Oct 27, 2003	16.52	17.10	16.45	16.76
1844	NASDAQ	CHKP	Fri, Oct 24, 2003	16.76	16.76	16.01	16.33
1843	NASDAQ	CHKP	Thu, Oct 23, 2003	16.31	16.79	16.31	16.61
1842	NASDAQ	CHKP	Wed, Oct 22, 2003	17.47	17.65	16.97	16.99
1841	NASDAQ	CHKP	Tue, Oct 21, 2003	17.34	17.69	17.26	17.62
1840	NASDAQ	CHKP	Mon, Oct 20, 2003	17.55	17.87	16.94	17.58
1839	NASDAQ	CHKP	Fri, Oct 17, 2003	17.96	18.00	17.30	17.40
1838	NASDAQ	CHKP	Thu, Oct 16, 2003	17.62	18.18	17.57	18.04
1837	NASDAQ	CHKP	Wed, Oct 15, 2003	18.47	18.50	17.66	17.71
1836	NASDAQ	CHKP	Tue, Oct 14, 2003	18.01	18.29	17.82	18.22
1835	NASDAQ	CHKP	Mon, Oct 13, 2003	18.25	18.38	17.79	18.03
1834	NASDAQ	CHKP	Fri, Oct 10, 2003	18.36	18.37	17.53	18.00
1833	NASDAQ	CHKP	Thu, Oct 9, 2003	18.19	18.30	17.76	17.89
1832	NASDAQ	CHKP	Wed, Oct 8, 2003	17.85	18.08	17.50	17.61
1831	NASDAQ	CHKP	Tue, Oct 7, 2003	17.81	18.01	17.58	17.79
1830	NASDAQ	CHKP	Mon, Oct 6, 2003	17.85	17.97	17.44	17.86
1829	NASDAQ	CHKP	Fri, Oct 3, 2003	17.55	18.10	17.45	17.88
1828	NASDAQ	CHKP	Thu, Oct 2, 2003	17.31	17.42	16.71	17.03
1827	NASDAQ	CHKP	Wed, Oct 1, 2003	17.20	17.53	17.11	17.29
1826	NASDAQ	CHKP	Tue, Sep 30, 2003	16.81	17.15	16.48	16.84
1825	NASDAQ	CHKP	Mon, Sep 29, 2003	16.82	17.11	16.53	16.78
1824	NASDAQ	CHKP	Fri, Sep 26, 2003	16.93	17.13	16.65	16.65
1823	NASDAQ	CHKP	Thu, Sep 25, 2003	17.00	17.45	16.82	17.02
1822	NASDAQ	CHKP	Wed, Sep 24, 2003	17.75	17.83	16.93	16.98
1821	NASDAQ	CHKP	Tue, Sep 23, 2003	17.83	17.95	17.57	17.76
1820	NASDAQ	CHKP	Mon, Sep 22, 2003	17.95	18.18	17.50	17.65
1819	NASDAQ	CHKP	Fri, Sep 19, 2003	18.74	18.87	18.10	18.36
1818	NASDAQ	CHKP	Thu, Sep 18, 2003	18.79	19.08	18.32	18.71
1817	NASDAQ	CHKP	Wed, Sep 17, 2003	18.72	19.18	18.47	18.67
1816	NASDAQ	CHKP	Tue, Sep 16, 2003	18.35	18.90	18.30	18.83
1815	NASDAQ	CHKP	Mon, Sep 15, 2003	18.85	19.09	18.15	18.20
1814	NASDAQ	CHKP	Fri, Sep 12, 2003	18.60	19.04	18.22	18.86
1813	NASDAQ	CHKP	Thu, Sep 11, 2003	18.54	19.08	18.52	18.96
1812	NASDAQ	CHKP	Wed, Sep 10, 2003	19.37	19.40	18.50	18.56
1811	NASDAQ	CHKP	Tue, Sep 9, 2003	20.18	20.25	19.38	19.64
1810	NASDAQ	CHKP	Mon, Sep 8, 2003	19.99	20.23	19.72	20.15
1809	NASDAQ	CHKP	Fri, Sep 5, 2003	20.20	20.20	19.74	19.78
1808	NASDAQ	CHKP	Thu, Sep 4, 2003	19.61	20.57	19.21	20.39
1807	NASDAQ	CHKP	Wed, Sep 3, 2003	18.15	19.35	18.15	19.09
1806	NASDAQ	CHKP	Tue, Sep 2, 2003	17.60	18.18	17.48	18.09
1805	NASDAQ	CHKP	Fri, Aug 29, 2003	16.89	17.50	16.89	17.43
1804	NASDAQ	CHKP	Thu, Aug 28, 2003	16.95	16.95	16.61	16.85
1803	NASDAQ	CHKP	Wed, Aug 27, 2003	16.53	16.89	16.35	16.78
1802	NASDAQ	CHKP	Tue, Aug 26, 2003	16.90	16.90	16.12	16.50
1801	NASDAQ	CHKP	Mon, Aug 25, 2003	16.93	16.93	16.51	16.85
1800	NASDAQ	CHKP	Fri, Aug 22, 2003	17.16	17.30	16.65	16.75
1799	NASDAQ	CHKP	Thu, Aug 21, 2003	16.05	17.00	16.04	16.78
1798	NASDAQ	CHKP	Wed, Aug 20, 2003	15.98	16.17	15.85	16.00
1797	NASDAQ	CHKP	Tue, Aug 19, 2003	16.23	16.29	15.86	15.98
1796	NASDAQ	CHKP	Mon, Aug 18, 2003	16.08	16.16	15.75	16.02
1795	NASDAQ	CHKP	Fri, Aug 15, 2003	16.02	16.15	15.77	15.89
1794	NASDAQ	CHKP	Thu, Aug 14, 2003	16.30	16.37	15.73	15.95
1793	NASDAQ	CHKP	Wed, Aug 13, 2003	16.59	16.60	16.06	16.16
1792	NASDAQ	CHKP	Tue, Aug 12, 2003	16.39	16.51	16.24	16.36
1791	NASDAQ	CHKP	Mon, Aug 11, 2003	16.35	16.71	16.22	16.47
1790	NASDAQ	CHKP	Fri, Aug 8, 2003	16.62	16.86	16.16	16.23
1789	NASDAQ	CHKP	Thu, Aug 7, 2003	16.45	16.85	16.39	16.61
1788	NASDAQ	CHKP	Wed, Aug 6, 2003	16.74	16.80	16.26	16.45
1787	NASDAQ	CHKP	Tue, Aug 5, 2003	17.53	17.57	16.79	16.85
1786	NASDAQ	CHKP	Mon, Aug 4, 2003	17.56	17.70	17.05	17.51
1785	NASDAQ	CHKP	Fri, Aug 1, 2003	17.69	17.84	17.31	17.31
1784	NASDAQ	CHKP	Thu, Jul 31, 2003	17.70	17.83	17.35	17.64
1783	NASDAQ	CHKP	Wed, Jul 30, 2003	17.51	17.61	17.24	17.36
1782	NASDAQ	CHKP	Tue, Jul 29, 2003	17.50	17.67	17.26	17.40
1781	NASDAQ	CHKP	Mon, Jul 28, 2003	17.50	17.54	17.20	17.50
1780	NASDAQ	CHKP	Fri, Jul 25, 2003	17.03	17.42	16.82	17.34
1779	NASDAQ	CHKP	Thu, Jul 24, 2003	17.50	17.90	16.95	17.06
1778	NASDAQ	CHKP	Wed, Jul 23, 2003	17.07	17.46	16.90	17.34
1777	NASDAQ	CHKP	Tue, Jul 22, 2003	17.38	17.49	16.75	16.90
1776	NASDAQ	CHKP	Mon, Jul 21, 2003	18.40	18.48	16.65	17.13
1775	NASDAQ	CHKP	Fri, Jul 18, 2003	19.66	20.00	19.24	19.80
1774	NASDAQ	CHKP	Thu, Jul 17, 2003	19.86	20.06	19.32	19.71
1773	NASDAQ	CHKP	Wed, Jul 16, 2003	20.85	21.03	20.14	20.58
1772	NASDAQ	CHKP	Tue, Jul 15, 2003	21.15	21.50	20.60	20.67
1771	NASDAQ	CHKP	Mon, Jul 14, 2003	20.90	21.27	20.84	21.27
1770	NASDAQ	CHKP	Fri, Jul 11, 2003	20.65	20.87	20.30	20.70
1769	NASDAQ	CHKP	Thu, Jul 10, 2003	21.00	21.08	20.43	20.50
1768	NASDAQ	CHKP	Wed, Jul 9, 2003	20.51	21.30	20.39	21.09
1767	NASDAQ	CHKP	Tue, Jul 8, 2003	20.52	20.90	19.81	20.76
1766	NASDAQ	CHKP	Mon, Jul 7, 2003	19.94	19.99	19.51	19.90
1765	NASDAQ	CHKP	Thu, Jul 3, 2003	19.42	20.03	19.30	19.56
1764	NASDAQ	CHKP	Wed, Jul 2, 2003	19.14	20.02	19.11	19.97
1763	NASDAQ	CHKP	Tue, Jul 1, 2003	19.26	19.62	18.80	19.60
1762	NASDAQ	CHKP	Mon, Jun 30, 2003	19.81	20.20	19.39	19.50
1761	NASDAQ	CHKP	Fri, Jun 27, 2003	19.50	20.17	19.49	19.91
1760	NASDAQ	CHKP	Thu, Jun 26, 2003	19.38	19.60	18.94	19.51
1759	NASDAQ	CHKP	Wed, Jun 25, 2003	19.19	19.57	19.11	19.23
1758	NASDAQ	CHKP	Tue, Jun 24, 2003	19.40	19.59	18.72	19.20
1757	NASDAQ	CHKP	Mon, Jun 23, 2003	19.75	19.85	19.04	19.45
1756	NASDAQ	CHKP	Fri, Jun 20, 2003	20.22	20.30	19.76	19.94
1755	NASDAQ	CHKP	Thu, Jun 19, 2003	21.05	21.05	19.96	20.17
1754	NASDAQ	CHKP	Wed, Jun 18, 2003	20.26	21.30	20.23	21.04
1753	NASDAQ	CHKP	Tue, Jun 17, 2003	20.40	21.49	20.11	21.17
1752	NASDAQ	CHKP	Mon, Jun 16, 2003	19.85	20.62	19.11	20.60
1751	NASDAQ	CHKP	Fri, Jun 13, 2003	19.60	19.82	18.66	18.84
1750	NASDAQ	CHKP	Thu, Jun 12, 2003	19.97	20.06	19.43	19.74
1749	NASDAQ	CHKP	Wed, Jun 11, 2003	19.27	19.86	19.20	19.48
1748	NASDAQ	CHKP	Tue, Jun 10, 2003	19.13	19.58	19.11	19.57
1747	NASDAQ	CHKP	Mon, Jun 9, 2003	19.35	20.01	18.79	19.23
1746	NASDAQ	CHKP	Fri, Jun 6, 2003	21.15	22.20	19.99	20.18
1745	NASDAQ	CHKP	Thu, Jun 5, 2003	19.08	20.00	19.00	20.00
1744	NASDAQ	CHKP	Wed, Jun 4, 2003	18.60	19.63	18.45	19.47
1743	NASDAQ	CHKP	Tue, Jun 3, 2003	18.21	19.04	18.16	19.00
1742	NASDAQ	CHKP	Mon, Jun 2, 2003	18.82	19.23	18.10	18.18
1741	NASDAQ	CHKP	Fri, May 30, 2003	18.57	18.83	18.54	18.78
1740	NASDAQ	CHKP	Thu, May 29, 2003	18.00	19.32	17.73	18.65
1739	NASDAQ	CHKP	Wed, May 28, 2003	17.74	18.25	17.64	18.20
1738	NASDAQ	CHKP	Tue, May 27, 2003	16.55	17.64	16.55	17.55
1737	NASDAQ	CHKP	Fri, May 23, 2003	16.66	16.72	16.41	16.72
1736	NASDAQ	CHKP	Thu, May 22, 2003	16.28	16.85	16.11	16.68
1735	NASDAQ	CHKP	Wed, May 21, 2003	16.01	16.30	15.84	16.19
1734	NASDAQ	CHKP	Tue, May 20, 2003	16.41	16.53	15.76	16.00
1733	NASDAQ	CHKP	Mon, May 19, 2003	16.94	17.00	16.15	16.22
1732	NASDAQ	CHKP	Fri, May 16, 2003	17.43	17.44	16.87	17.03
1731	NASDAQ	CHKP	Thu, May 15, 2003	17.00	17.32	16.85	17.30
1730	NASDAQ	CHKP	Wed, May 14, 2003	17.03	17.13	16.80	16.94
1729	NASDAQ	CHKP	Tue, May 13, 2003	17.57	17.74	16.72	16.87
1728	NASDAQ	CHKP	Mon, May 12, 2003	18.01	18.25	17.47	17.67
1727	NASDAQ	CHKP	Fri, May 9, 2003	17.68	18.60	17.65	18.05
1726	NASDAQ	CHKP	Thu, May 8, 2003	17.22	17.76	17.05	17.48
1725	NASDAQ	CHKP	Wed, May 7, 2003	17.08	17.85	16.68	17.48
1724	NASDAQ	CHKP	Tue, May 6, 2003	17.10	17.30	16.80	17.11
1723	NASDAQ	CHKP	Mon, May 5, 2003	17.14	17.49	17.00	17.15
1722	NASDAQ	CHKP	Fri, May 2, 2003	15.90	17.02	15.86	16.96
1721	NASDAQ	CHKP	Thu, May 1, 2003	15.67	15.81	15.38	15.71
1720	NASDAQ	CHKP	Wed, Apr 30, 2003	15.70	15.91	15.67	15.78
1719	NASDAQ	CHKP	Tue, Apr 29, 2003	15.91	16.13	15.68	15.80
1718	NASDAQ	CHKP	Mon, Apr 28, 2003	15.17	16.02	15.15	15.99
1717	NASDAQ	CHKP	Fri, Apr 25, 2003	15.62	15.96	15.23	15.24
1716	NASDAQ	CHKP	Thu, Apr 24, 2003	15.99	16.09	15.71	15.92
1715	NASDAQ	CHKP	Wed, Apr 23, 2003	15.90	16.21	15.80	16.12
1714	NASDAQ	CHKP	Tue, Apr 22, 2003	15.80	16.27	15.80	16.11
1713	NASDAQ	CHKP	Mon, Apr 21, 2003	15.50	16.00	15.48	15.98
1712	NASDAQ	CHKP	Thu, Apr 17, 2003	15.54	15.87	15.19	15.80
1711	NASDAQ	CHKP	Wed, Apr 16, 2003	15.65	15.80	15.32	15.35
1710	NASDAQ	CHKP	Tue, Apr 15, 2003	15.15	15.76	14.96	15.54
1709	NASDAQ	CHKP	Mon, Apr 14, 2003	15.00	15.23	14.84	15.10
1708	NASDAQ	CHKP	Fri, Apr 11, 2003	15.25	15.44	14.85	15.02
1707	NASDAQ	CHKP	Thu, Apr 10, 2003	14.66	15.02	14.55	15.00
1706	NASDAQ	CHKP	Wed, Apr 9, 2003	15.05	15.36	14.95	14.99
1705	NASDAQ	CHKP	Tue, Apr 8, 2003	15.15	15.28	14.92	15.09
1704	NASDAQ	CHKP	Mon, Apr 7, 2003	15.68	15.72	14.98	15.10
1703	NASDAQ	CHKP	Fri, Apr 4, 2003	15.50	15.50	14.93	15.12
1702	NASDAQ	CHKP	Thu, Apr 3, 2003	15.48	15.88	15.12	15.53
1701	NASDAQ	CHKP	Wed, Apr 2, 2003	14.95	15.22	14.88	15.14
1700	NASDAQ	CHKP	Tue, Apr 1, 2003	14.73	14.91	14.25	14.61
1699	NASDAQ	CHKP	Mon, Mar 31, 2003	14.44	14.50	14.20	14.47
1698	NASDAQ	CHKP	Fri, Mar 28, 2003	15.14	15.55	14.70	14.84
1697	NASDAQ	CHKP	Thu, Mar 27, 2003	15.09	15.64	14.98	15.45
1696	NASDAQ	CHKP	Wed, Mar 26, 2003	15.07	15.50	14.98	15.34
1695	NASDAQ	CHKP	Tue, Mar 25, 2003	14.94	15.36	14.88	15.12
1694	NASDAQ	CHKP	Mon, Mar 24, 2003	15.30	15.38	14.85	15.00
1693	NASDAQ	CHKP	Fri, Mar 21, 2003	16.10	16.12	15.58	15.87
1692	NASDAQ	CHKP	Thu, Mar 20, 2003	15.74	16.08	15.55	15.99
1691	NASDAQ	CHKP	Wed, Mar 19, 2003	16.18	16.32	15.50	15.80
1690	NASDAQ	CHKP	Tue, Mar 18, 2003	16.00	16.37	15.61	16.32
1689	NASDAQ	CHKP	Mon, Mar 17, 2003	15.14	16.10	15.02	15.80
1688	NASDAQ	CHKP	Fri, Mar 14, 2003	15.13	15.60	15.12	15.25
1687	NASDAQ	CHKP	Thu, Mar 13, 2003	14.64	15.49	14.60	15.30
1686	NASDAQ	CHKP	Wed, Mar 12, 2003	14.20	14.50	14.09	14.35
1685	NASDAQ	CHKP	Tue, Mar 11, 2003	14.44	14.61	14.26	14.36
1684	NASDAQ	CHKP	Mon, Mar 10, 2003	14.30	14.55	14.26	14.40
1683	NASDAQ	CHKP	Fri, Mar 7, 2003	14.15	14.97	14.09	14.61
1682	NASDAQ	CHKP	Thu, Mar 6, 2003	14.34	14.70	14.22	14.56
1681	NASDAQ	CHKP	Wed, Mar 5, 2003	14.45	14.65	14.29	14.45
1680	NASDAQ	CHKP	Tue, Mar 4, 2003	14.51	14.72	14.43	14.51
1679	NASDAQ	CHKP	Mon, Mar 3, 2003	14.76	15.19	14.58	14.60
1678	NASDAQ	CHKP	Fri, Feb 28, 2003	14.84	15.06	14.52	14.87
1677	NASDAQ	CHKP	Thu, Feb 27, 2003	14.65	14.91	14.50	14.80
1676	NASDAQ	CHKP	Wed, Feb 26, 2003	14.97	15.02	14.50	14.54
1675	NASDAQ	CHKP	Tue, Feb 25, 2003	14.72	15.08	14.44	15.05
1674	NASDAQ	CHKP	Mon, Feb 24, 2003	14.99	15.25	14.97	15.05
1673	NASDAQ	CHKP	Fri, Feb 21, 2003	15.09	15.25	14.95	15.22
1672	NASDAQ	CHKP	Thu, Feb 20, 2003	15.24	15.46	15.02	15.16
1671	NASDAQ	CHKP	Wed, Feb 19, 2003	14.80	15.60	14.75	15.23
1670	NASDAQ	CHKP	Tue, Feb 18, 2003	14.60	15.52	14.60	15.47
1669	NASDAQ	CHKP	Fri, Feb 14, 2003	14.13	14.50	14.06	14.47
1668	NASDAQ	CHKP	Thu, Feb 13, 2003	14.32	14.45	13.90	14.10
1667	NASDAQ	CHKP	Wed, Feb 12, 2003	14.10	14.48	14.07	14.33
1666	NASDAQ	CHKP	Tue, Feb 11, 2003	14.06	14.54	14.00	14.13
1665	NASDAQ	CHKP	Mon, Feb 10, 2003	13.73	14.00	13.55	13.94
1664	NASDAQ	CHKP	Fri, Feb 7, 2003	14.04	14.18	13.64	13.82
1663	NASDAQ	CHKP	Thu, Feb 6, 2003	14.00	14.13	13.76	13.95
1662	NASDAQ	CHKP	Wed, Feb 5, 2003	14.24	14.50	14.00	14.11
1661	NASDAQ	CHKP	Tue, Feb 4, 2003	14.22	14.33	14.06	14.09
1660	NASDAQ	CHKP	Mon, Feb 3, 2003	14.50	14.73	14.40	14.55
1659	NASDAQ	CHKP	Fri, Jan 31, 2003	14.35	14.62	14.15	14.33
1658	NASDAQ	CHKP	Thu, Jan 30, 2003	15.16	15.20	14.47	14.55
1657	NASDAQ	CHKP	Wed, Jan 29, 2003	15.00	15.20	14.45	15.14
1656	NASDAQ	CHKP	Tue, Jan 28, 2003	15.10	15.16	14.70	14.90
1655	NASDAQ	CHKP	Mon, Jan 27, 2003	14.70	15.17	14.45	14.84
1654	NASDAQ	CHKP	Fri, Jan 24, 2003	15.20	15.25	14.64	14.80
1653	NASDAQ	CHKP	Thu, Jan 23, 2003	15.70	15.79	15.22	15.45
1652	NASDAQ	CHKP	Wed, Jan 22, 2003	13.86	14.55	13.83	14.26
1651	NASDAQ	CHKP	Tue, Jan 21, 2003	14.49	14.60	13.84	13.98
1650	NASDAQ	CHKP	Fri, Jan 17, 2003	14.96	14.98	14.38	14.44
1649	NASDAQ	CHKP	Thu, Jan 16, 2003	16.00	16.00	15.21	15.34
1648	NASDAQ	CHKP	Wed, Jan 15, 2003	15.79	15.88	15.41	15.72
1647	NASDAQ	CHKP	Tue, Jan 14, 2003	15.34	16.00	15.15	15.99
1646	NASDAQ	CHKP	Mon, Jan 13, 2003	15.85	15.95	15.25	15.44
1645	NASDAQ	CHKP	Fri, Jan 10, 2003	15.10	15.68	15.04	15.52
1644	NASDAQ	CHKP	Thu, Jan 9, 2003	15.01	15.65	14.86	15.50
1643	NASDAQ	CHKP	Wed, Jan 8, 2003	14.98	15.04	14.50	14.67
1642	NASDAQ	CHKP	Tue, Jan 7, 2003	15.02	15.34	14.70	15.11
1641	NASDAQ	CHKP	Mon, Jan 6, 2003	14.74	15.15	14.68	15.02
1640	NASDAQ	CHKP	Fri, Jan 3, 2003	14.20	14.70	14.14	14.69
1639	NASDAQ	CHKP	Thu, Jan 2, 2003	13.80	14.20	13.35	14.05
1638	NASDAQ	CHKP	Tue, Dec 31, 2002	12.97	13.23	12.88	12.97
1637	NASDAQ	CHKP	Mon, Dec 30, 2002	13.31	13.33	12.83	13.05
1636	NASDAQ	CHKP	Fri, Dec 27, 2002	13.30	13.59	13.12	13.27
1635	NASDAQ	CHKP	Thu, Dec 26, 2002	13.71	13.96	13.35	13.49
1634	NASDAQ	CHKP	Tue, Dec 24, 2002	13.65	13.93	13.62	13.64
1633	NASDAQ	CHKP	Mon, Dec 23, 2002	13.80	13.98	13.50	13.85
1632	NASDAQ	CHKP	Fri, Dec 20, 2002	13.43	13.70	13.23	13.44
1631	NASDAQ	CHKP	Thu, Dec 19, 2002	13.07	13.50	12.92	13.18
1630	NASDAQ	CHKP	Wed, Dec 18, 2002	13.61	13.76	13.00	13.15
1629	NASDAQ	CHKP	Tue, Dec 17, 2002	13.90	14.09	13.70	13.82
1628	NASDAQ	CHKP	Mon, Dec 16, 2002	13.31	14.06	13.25	13.93
1627	NASDAQ	CHKP	Fri, Dec 13, 2002	14.08	14.11	13.33	13.44
1626	NASDAQ	CHKP	Thu, Dec 12, 2002	14.01	14.21	13.90	14.19
1625	NASDAQ	CHKP	Wed, Dec 11, 2002	13.74	14.22	13.63	13.79
1624	NASDAQ	CHKP	Tue, Dec 10, 2002	14.02	14.42	13.82	13.91
1623	NASDAQ	CHKP	Mon, Dec 9, 2002	14.35	14.35	13.65	13.74
1622	NASDAQ	CHKP	Fri, Dec 6, 2002	14.20	14.69	14.19	14.49
1621	NASDAQ	CHKP	Thu, Dec 5, 2002	15.64	15.90	14.89	14.92
1620	NASDAQ	CHKP	Wed, Dec 4, 2002	15.78	15.93	15.47	15.50
1619	NASDAQ	CHKP	Tue, Dec 3, 2002	16.84	16.84	16.00	16.07
1618	NASDAQ	CHKP	Mon, Dec 2, 2002	17.50	18.00	16.85	16.86
1617	NASDAQ	CHKP	Fri, Nov 29, 2002	17.30	17.49	17.00	17.05
1616	NASDAQ	CHKP	Wed, Nov 27, 2002	16.77	17.20	16.51	17.00
1615	NASDAQ	CHKP	Tue, Nov 26, 2002	16.90	17.10	16.13	16.20
1614	NASDAQ	CHKP	Mon, Nov 25, 2002	17.06	17.43	16.96	17.13
1613	NASDAQ	CHKP	Fri, Nov 22, 2002	16.95	17.38	16.90	17.08
1612	NASDAQ	CHKP	Thu, Nov 21, 2002	16.22	17.80	16.18	17.46
1611	NASDAQ	CHKP	Wed, Nov 20, 2002	15.35	16.02	15.05	15.92
1610	NASDAQ	CHKP	Tue, Nov 19, 2002	15.50	15.55	15.10	15.28
1609	NASDAQ	CHKP	Mon, Nov 18, 2002	16.28	16.30	15.74	15.85
1608	NASDAQ	CHKP	Fri, Nov 15, 2002	15.45	16.20	14.95	16.05
1607	NASDAQ	CHKP	Thu, Nov 14, 2002	15.23	15.44	14.63	15.37
1606	NASDAQ	CHKP	Wed, Nov 13, 2002	13.80	15.18	13.65	14.90
1605	NASDAQ	CHKP	Tue, Nov 12, 2002	13.90	14.27	13.69	13.91
1604	NASDAQ	CHKP	Mon, Nov 11, 2002	14.31	14.31	13.70	13.75
1603	NASDAQ	CHKP	Fri, Nov 8, 2002	14.80	15.12	14.22	14.36
1602	NASDAQ	CHKP	Thu, Nov 7, 2002	15.25	15.30	14.37	14.76
1601	NASDAQ	CHKP	Wed, Nov 6, 2002	15.05	15.68	14.68	15.55
1600	NASDAQ	CHKP	Tue, Nov 5, 2002	14.65	15.66	14.54	15.60
1599	NASDAQ	CHKP	Mon, Nov 4, 2002	14.88	15.40	14.61	14.80
1598	NASDAQ	CHKP	Fri, Nov 1, 2002	13.73	14.40	13.56	14.25
1597	NASDAQ	CHKP	Thu, Oct 31, 2002	14.01	14.36	13.63	13.79
1596	NASDAQ	CHKP	Wed, Oct 30, 2002	13.61	14.40	13.45	13.95
1595	NASDAQ	CHKP	Tue, Oct 29, 2002	14.30	14.82	13.40	13.50
1594	NASDAQ	CHKP	Mon, Oct 28, 2002	14.82	14.99	14.07	14.23
1593	NASDAQ	CHKP	Fri, Oct 25, 2002	13.63	14.62	13.50	14.52
1592	NASDAQ	CHKP	Thu, Oct 24, 2002	13.93	14.37	13.81	13.89
1591	NASDAQ	CHKP	Wed, Oct 23, 2002	12.97	13.49	12.87	13.45
1590	NASDAQ	CHKP	Tue, Oct 22, 2002	12.96	13.48	12.75	13.09
1589	NASDAQ	CHKP	Mon, Oct 21, 2002	13.20	13.37	13.00	13.02
1588	NASDAQ	CHKP	Fri, Oct 18, 2002	13.65	14.00	13.02	13.28
1587	NASDAQ	CHKP	Thu, Oct 17, 2002	17.19	17.34	16.55	16.73
1586	NASDAQ	CHKP	Wed, Oct 16, 2002	15.64	16.20	15.61	16.05
1585	NASDAQ	CHKP	Tue, Oct 15, 2002	16.15	16.35	15.74	15.94
1584	NASDAQ	CHKP	Mon, Oct 14, 2002	14.63	15.59	14.33	15.29
1583	NASDAQ	CHKP	Fri, Oct 11, 2002	14.29	15.05	14.25	14.92
1582	NASDAQ	CHKP	Thu, Oct 10, 2002	13.06	14.10	13.02	13.99
1581	NASDAQ	CHKP	Wed, Oct 9, 2002	12.97	13.39	12.62	13.00
1580	NASDAQ	CHKP	Tue, Oct 8, 2002	13.29	13.41	12.80	13.10
1579	NASDAQ	CHKP	Mon, Oct 7, 2002	13.54	13.80	13.00	13.06
1578	NASDAQ	CHKP	Fri, Oct 4, 2002	13.46	13.85	13.17	13.58
1577	NASDAQ	CHKP	Thu, Oct 3, 2002	13.75	13.96	13.35	13.41
1576	NASDAQ	CHKP	Wed, Oct 2, 2002	13.11	13.85	12.97	13.00
1575	NASDAQ	CHKP	Tue, Oct 1, 2002	14.00	14.01	12.85	13.23
1574	NASDAQ	CHKP	Mon, Sep 30, 2002	13.80	14.38	13.57	13.74
1573	NASDAQ	CHKP	Fri, Sep 27, 2002	14.64	14.95	14.18	14.20
1572	NASDAQ	CHKP	Thu, Sep 26, 2002	15.27	15.40	14.70	14.83
1571	NASDAQ	CHKP	Wed, Sep 25, 2002	15.17	15.42	14.07	15.25
1570	NASDAQ	CHKP	Tue, Sep 24, 2002	14.54	15.47	14.50	15.00
1569	NASDAQ	CHKP	Mon, Sep 23, 2002	15.20	15.40	14.81	15.01
1568	NASDAQ	CHKP	Fri, Sep 20, 2002	16.22	16.26	15.14	15.53
1567	NASDAQ	CHKP	Thu, Sep 19, 2002	16.67	16.74	15.64	15.75
1566	NASDAQ	CHKP	Wed, Sep 18, 2002	16.51	17.35	16.35	17.17
1565	NASDAQ	CHKP	Tue, Sep 17, 2002	17.60	17.80	16.90	17.06
1564	NASDAQ	CHKP	Mon, Sep 16, 2002	17.63	17.76	17.00	17.11
1563	NASDAQ	CHKP	Fri, Sep 13, 2002	17.45	17.92	17.33	17.80
1562	NASDAQ	CHKP	Thu, Sep 12, 2002	17.98	17.98	17.40	17.45
1561	NASDAQ	CHKP	Wed, Sep 11, 2002	18.27	18.75	18.00	18.36
1560	NASDAQ	CHKP	Tue, Sep 10, 2002	17.65	18.19	17.55	17.93
1559	NASDAQ	CHKP	Mon, Sep 9, 2002	16.65	17.96	16.55	17.87
1558	NASDAQ	CHKP	Fri, Sep 6, 2002	16.47	17.49	16.46	17.07
1557	NASDAQ	CHKP	Thu, Sep 5, 2002	16.09	16.86	15.95	16.17
1556	NASDAQ	CHKP	Wed, Sep 4, 2002	15.67	16.74	15.61	16.46
1555	NASDAQ	CHKP	Tue, Sep 3, 2002	16.30	16.38	15.55	15.55
1554	NASDAQ	CHKP	Fri, Aug 30, 2002	17.02	17.49	16.70	16.75
1553	NASDAQ	CHKP	Thu, Aug 29, 2002	16.82	17.55	16.60	17.42
1552	NASDAQ	CHKP	Wed, Aug 28, 2002	17.59	17.83	16.86	17.07
1551	NASDAQ	CHKP	Tue, Aug 27, 2002	18.92	19.03	17.67	17.78
1550	NASDAQ	CHKP	Mon, Aug 26, 2002	18.78	18.95	18.15	18.71
1549	NASDAQ	CHKP	Fri, Aug 23, 2002	18.45	18.89	18.30	18.63
1548	NASDAQ	CHKP	Thu, Aug 22, 2002	18.25	18.88	18.15	18.63
1547	NASDAQ	CHKP	Wed, Aug 21, 2002	17.76	18.70	17.72	18.39
1546	NASDAQ	CHKP	Tue, Aug 20, 2002	18.18	18.75	17.55	17.56
1545	NASDAQ	CHKP	Mon, Aug 19, 2002	17.94	18.65	17.94	18.36
1544	NASDAQ	CHKP	Fri, Aug 16, 2002	17.32	18.29	17.28	18.00
1543	NASDAQ	CHKP	Thu, Aug 15, 2002	17.59	17.96	16.90	17.79
1542	NASDAQ	CHKP	Wed, Aug 14, 2002	15.96	17.23	15.71	17.09
1541	NASDAQ	CHKP	Tue, Aug 13, 2002	16.72	17.50	15.76	15.80
1540	NASDAQ	CHKP	Mon, Aug 12, 2002	16.83	16.90	16.28	16.89
1539	NASDAQ	CHKP	Fri, Aug 9, 2002	16.65	17.36	16.55	16.90
1538	NASDAQ	CHKP	Thu, Aug 8, 2002	15.85	17.28	15.52	17.17
1537	NASDAQ	CHKP	Wed, Aug 7, 2002	16.30	16.60	14.93	15.59
1536	NASDAQ	CHKP	Tue, Aug 6, 2002	15.35	16.16	15.12	15.71
1535	NASDAQ	CHKP	Mon, Aug 5, 2002	16.00	16.15	14.73	14.87
1534	NASDAQ	CHKP	Fri, Aug 2, 2002	15.95	16.49	15.72	16.01
1533	NASDAQ	CHKP	Thu, Aug 1, 2002	16.75	17.30	15.80	15.87
1532	NASDAQ	CHKP	Wed, Jul 31, 2002	17.52	17.55	16.63	16.78
1531	NASDAQ	CHKP	Tue, Jul 30, 2002	16.65	18.01	16.57	17.47
1530	NASDAQ	CHKP	Mon, Jul 29, 2002	16.49	17.25	16.29	16.81
1529	NASDAQ	CHKP	Fri, Jul 26, 2002	15.30	15.75	14.95	15.69
1528	NASDAQ	CHKP	Thu, Jul 25, 2002	15.25	15.66	14.90	15.05
1527	NASDAQ	CHKP	Wed, Jul 24, 2002	13.75	15.80	13.50	15.76
1526	NASDAQ	CHKP	Tue, Jul 23, 2002	15.10	15.50	14.12	14.22
1525	NASDAQ	CHKP	Mon, Jul 22, 2002	14.60	14.95	14.00	14.93
1524	NASDAQ	CHKP	Fri, Jul 19, 2002	13.50	14.23	13.41	13.86
1523	NASDAQ	CHKP	Thu, Jul 18, 2002	14.09	14.22	13.64	14.00
1522	NASDAQ	CHKP	Wed, Jul 17, 2002	14.94	14.98	13.80	14.12
1521	NASDAQ	CHKP	Tue, Jul 16, 2002	14.77	14.96	14.00	14.07
1520	NASDAQ	CHKP	Mon, Jul 15, 2002	13.17	14.53	12.94	14.50
1519	NASDAQ	CHKP	Fri, Jul 12, 2002	13.50	13.74	12.70	13.33
1518	NASDAQ	CHKP	Thu, Jul 11, 2002	12.77	13.24	12.10	13.18
1517	NASDAQ	CHKP	Wed, Jul 10, 2002	13.53	14.00	12.77	13.04
1516	NASDAQ	CHKP	Tue, Jul 9, 2002	13.84	14.09	13.17	13.41
1515	NASDAQ	CHKP	Mon, Jul 8, 2002	14.26	14.60	13.70	13.83
1514	NASDAQ	CHKP	Fri, Jul 5, 2002	14.66	14.87	14.10	14.26
1513	NASDAQ	CHKP	Wed, Jul 3, 2002	12.08	14.45	12.00	14.37
1512	NASDAQ	CHKP	Tue, Jul 2, 2002	11.25	12.75	10.37	12.58
1511	NASDAQ	CHKP	Mon, Jul 1, 2002	13.16	13.48	12.00	12.11
1510	NASDAQ	CHKP	Fri, Jun 28, 2002	13.50	14.10	13.39	13.56
1509	NASDAQ	CHKP	Thu, Jun 27, 2002	13.40	13.73	12.80	13.56
1508	NASDAQ	CHKP	Wed, Jun 26, 2002	12.25	13.50	12.00	13.00
1507	NASDAQ	CHKP	Tue, Jun 25, 2002	13.70	14.02	12.74	13.01
1506	NASDAQ	CHKP	Mon, Jun 24, 2002	13.92	14.08	13.30	13.78
1505	NASDAQ	CHKP	Fri, Jun 21, 2002	14.36	14.93	14.15	14.30
1504	NASDAQ	CHKP	Thu, Jun 20, 2002	14.80	15.01	14.51	14.59
1503	NASDAQ	CHKP	Wed, Jun 19, 2002	15.25	15.40	14.78	14.98
1502	NASDAQ	CHKP	Tue, Jun 18, 2002	15.39	15.95	15.32	15.41
1501	NASDAQ	CHKP	Mon, Jun 17, 2002	15.39	15.70	15.25	15.54
1500	NASDAQ	CHKP	Fri, Jun 14, 2002	14.60	15.28	14.10	15.19
1499	NASDAQ	CHKP	Thu, Jun 13, 2002	15.40	15.45	14.80	15.09
1498	NASDAQ	CHKP	Wed, Jun 12, 2002	15.64	15.65	14.65	15.46
1497	NASDAQ	CHKP	Tue, Jun 11, 2002	16.69	16.71	15.82	15.91
1496	NASDAQ	CHKP	Mon, Jun 10, 2002	16.76	17.49	16.26	16.80
1495	NASDAQ	CHKP	Fri, Jun 7, 2002	16.10	16.91	16.09	16.75
1494	NASDAQ	CHKP	Thu, Jun 6, 2002	16.70	17.71	16.45	16.91
1493	NASDAQ	CHKP	Wed, Jun 5, 2002	16.92	17.29	15.93	16.91
1492	NASDAQ	CHKP	Tue, Jun 4, 2002	15.54	17.23	15.13	16.88
1491	NASDAQ	CHKP	Mon, Jun 3, 2002	16.05	16.30	15.50	15.60
1490	NASDAQ	CHKP	Fri, May 31, 2002	17.05	17.24	16.16	16.26
1489	NASDAQ	CHKP	Thu, May 30, 2002	16.68	17.25	16.41	17.01
1488	NASDAQ	CHKP	Wed, May 29, 2002	17.48	17.51	16.56	16.83
1487	NASDAQ	CHKP	Tue, May 28, 2002	18.24	18.25	17.45	17.71
1486	NASDAQ	CHKP	Fri, May 24, 2002	17.91	18.30	17.85	18.00
1485	NASDAQ	CHKP	Thu, May 23, 2002	17.71	18.18	17.25	18.01
1484	NASDAQ	CHKP	Wed, May 22, 2002	18.26	18.67	16.85	17.32
1483	NASDAQ	CHKP	Tue, May 21, 2002	20.10	20.11	18.65	18.75
1482	NASDAQ	CHKP	Mon, May 20, 2002	19.88	20.16	19.47	19.80
1481	NASDAQ	CHKP	Fri, May 17, 2002	20.35	20.68	19.73	20.21
1480	NASDAQ	CHKP	Thu, May 16, 2002	19.24	19.96	19.02	19.73
1479	NASDAQ	CHKP	Wed, May 15, 2002	19.26	20.35	18.53	19.08
1478	NASDAQ	CHKP	Tue, May 14, 2002	19.03	20.05	18.97	19.81
1477	NASDAQ	CHKP	Mon, May 13, 2002	17.80	18.43	17.41	18.22
1476	NASDAQ	CHKP	Fri, May 10, 2002	18.56	18.70	17.05	17.48
1475	NASDAQ	CHKP	Thu, May 9, 2002	18.37	18.68	17.65	18.29
1474	NASDAQ	CHKP	Wed, May 8, 2002	17.28	19.18	17.24	18.94
1473	NASDAQ	CHKP	Tue, May 7, 2002	16.42	16.65	15.76	16.35
1472	NASDAQ	CHKP	Mon, May 6, 2002	16.52	16.69	15.73	16.00
1471	NASDAQ	CHKP	Fri, May 3, 2002	17.09	17.15	16.33	16.64
1470	NASDAQ	CHKP	Thu, May 2, 2002	17.20	17.85	16.75	16.90
1469	NASDAQ	CHKP	Wed, May 1, 2002	17.98	18.10	16.77	17.43
1468	NASDAQ	CHKP	Tue, Apr 30, 2002	16.85	18.25	16.85	18.15
1467	NASDAQ	CHKP	Mon, Apr 29, 2002	17.59	18.13	16.24	16.68
1466	NASDAQ	CHKP	Fri, Apr 26, 2002	19.23	19.50	17.54	17.64
1465	NASDAQ	CHKP	Thu, Apr 25, 2002	18.15	19.16	17.91	18.88
1464	NASDAQ	CHKP	Wed, Apr 24, 2002	19.61	19.65	17.78	18.25
1463	NASDAQ	CHKP	Tue, Apr 23, 2002	18.57	19.18	18.02	18.20
1462	NASDAQ	CHKP	Mon, Apr 22, 2002	19.60	19.60	18.49	18.63
1461	NASDAQ	CHKP	Fri, Apr 19, 2002	20.53	20.64	19.79	20.01
1460	NASDAQ	CHKP	Thu, Apr 18, 2002	20.45	20.85	20.17	20.28
1459	NASDAQ	CHKP	Wed, Apr 17, 2002	21.61	21.90	20.43	20.52
1458	NASDAQ	CHKP	Tue, Apr 16, 2002	21.90	22.15	21.35	21.43
1457	NASDAQ	CHKP	Mon, Apr 15, 2002	20.85	21.53	20.45	21.25
1456	NASDAQ	CHKP	Fri, Apr 12, 2002	20.72	21.10	20.17	20.72
1455	NASDAQ	CHKP	Thu, Apr 11, 2002	21.20	21.25	20.20	20.45
1454	NASDAQ	CHKP	Wed, Apr 10, 2002	21.55	21.84	20.83	21.41
1453	NASDAQ	CHKP	Tue, Apr 9, 2002	22.60	22.98	21.02	21.12
1452	NASDAQ	CHKP	Mon, Apr 8, 2002	21.91	22.44	21.50	22.33
1451	NASDAQ	CHKP	Fri, Apr 5, 2002	22.90	23.50	22.25	22.33
1450	NASDAQ	CHKP	Thu, Apr 4, 2002	20.10	23.04	20.09	22.07
1449	NASDAQ	CHKP	Wed, Apr 3, 2002	28.02	28.45	27.30	27.46
1448	NASDAQ	CHKP	Tue, Apr 2, 2002	28.50	29.08	27.85	28.01
1447	NASDAQ	CHKP	Mon, Apr 1, 2002	29.80	29.80	28.75	29.50
1446	NASDAQ	CHKP	Thu, Mar 28, 2002	30.50	31.14	30.20	30.40
1445	NASDAQ	CHKP	Wed, Mar 27, 2002	31.30	32.05	30.65	31.03
1444	NASDAQ	CHKP	Tue, Mar 26, 2002	30.95	32.25	30.55	31.06
1443	NASDAQ	CHKP	Mon, Mar 25, 2002	32.16	32.30	31.30	31.38
1442	NASDAQ	CHKP	Fri, Mar 22, 2002	32.64	32.80	31.16	31.38
1441	NASDAQ	CHKP	Thu, Mar 21, 2002	30.75	32.95	30.39	32.81
1440	NASDAQ	CHKP	Wed, Mar 20, 2002	32.34	32.50	30.11	30.18
1439	NASDAQ	CHKP	Tue, Mar 19, 2002	33.76	33.93	32.75	32.91
1438	NASDAQ	CHKP	Mon, Mar 18, 2002	33.20	33.65	32.55	33.29
1437	NASDAQ	CHKP	Fri, Mar 15, 2002	33.38	33.80	31.71	32.17
1436	NASDAQ	CHKP	Thu, Mar 14, 2002	34.54	34.86	33.14	33.28
1435	NASDAQ	CHKP	Wed, Mar 13, 2002	35.15	35.49	33.58	33.86
1434	NASDAQ	CHKP	Tue, Mar 12, 2002	35.86	37.05	35.01	35.64
1433	NASDAQ	CHKP	Mon, Mar 11, 2002	34.97	38.49	34.80	37.83
1432	NASDAQ	CHKP	Fri, Mar 8, 2002	35.20	36.19	35.07	35.33
1431	NASDAQ	CHKP	Thu, Mar 7, 2002	34.52	35.31	33.55	33.91
1430	NASDAQ	CHKP	Wed, Mar 6, 2002	33.64	34.20	32.31	33.80
1429	NASDAQ	CHKP	Tue, Mar 5, 2002	33.05	35.66	32.64	34.38
1428	NASDAQ	CHKP	Mon, Mar 4, 2002	30.75	33.98	30.35	33.59
1427	NASDAQ	CHKP	Fri, Mar 1, 2002	28.46	30.40	28.06	30.16
1426	NASDAQ	CHKP	Thu, Feb 28, 2002	29.55	30.19	27.58	27.92
1425	NASDAQ	CHKP	Wed, Feb 27, 2002	31.69	31.80	29.09	29.60
1424	NASDAQ	CHKP	Tue, Feb 26, 2002	30.65	31.45	29.60	30.85
1423	NASDAQ	CHKP	Mon, Feb 25, 2002	28.67	30.00	28.05	29.90
1422	NASDAQ	CHKP	Fri, Feb 22, 2002	27.55	28.85	27.10	28.43
1421	NASDAQ	CHKP	Thu, Feb 21, 2002	28.75	29.24	27.03	27.48
1420	NASDAQ	CHKP	Wed, Feb 20, 2002	29.46	29.62	27.35	28.85
1419	NASDAQ	CHKP	Tue, Feb 19, 2002	29.66	29.66	28.62	28.85
1418	NASDAQ	CHKP	Fri, Feb 15, 2002	31.16	31.33	29.55	29.80
1417	NASDAQ	CHKP	Thu, Feb 14, 2002	32.14	32.55	30.61	30.88
1416	NASDAQ	CHKP	Wed, Feb 13, 2002	31.90	32.79	31.20	31.87
1415	NASDAQ	CHKP	Tue, Feb 12, 2002	32.44	32.57	30.98	31.49
1414	NASDAQ	CHKP	Mon, Feb 11, 2002	34.41	34.74	32.70	32.74
1413	NASDAQ	CHKP	Fri, Feb 8, 2002	32.51	34.01	32.32	33.77
1412	NASDAQ	CHKP	Thu, Feb 7, 2002	32.75	33.50	31.55	32.10
1411	NASDAQ	CHKP	Wed, Feb 6, 2002	33.59	34.00	31.52	32.25
1410	NASDAQ	CHKP	Tue, Feb 5, 2002	33.81	34.63	32.45	32.65
1409	NASDAQ	CHKP	Mon, Feb 4, 2002	35.79	35.79	33.67	34.02
1408	NASDAQ	CHKP	Fri, Feb 1, 2002	35.80	36.37	35.20	35.70
1407	NASDAQ	CHKP	Thu, Jan 31, 2002	34.21	36.75	33.65	36.50
1406	NASDAQ	CHKP	Wed, Jan 30, 2002	35.05	35.15	32.07	32.88
1405	NASDAQ	CHKP	Tue, Jan 29, 2002	36.64	37.09	34.83	35.30
1404	NASDAQ	CHKP	Mon, Jan 28, 2002	36.35	36.91	35.81	36.45
1403	NASDAQ	CHKP	Fri, Jan 25, 2002	35.50	35.84	34.78	35.16
1402	NASDAQ	CHKP	Thu, Jan 24, 2002	35.99	37.00	35.50	36.50
1401	NASDAQ	CHKP	Wed, Jan 23, 2002	35.38	35.75	33.66	34.98
1400	NASDAQ	CHKP	Tue, Jan 22, 2002	37.00	37.20	34.74	34.92
1399	NASDAQ	CHKP	Fri, Jan 18, 2002	34.02	36.97	33.89	35.70
1398	NASDAQ	CHKP	Thu, Jan 17, 2002	37.35	37.50	34.55	34.60
1397	NASDAQ	CHKP	Wed, Jan 16, 2002	37.03	37.45	36.12	36.23
1396	NASDAQ	CHKP	Tue, Jan 15, 2002	40.06	40.70	38.39	38.68
1395	NASDAQ	CHKP	Mon, Jan 14, 2002	46.69	47.14	43.75	44.42
1394	NASDAQ	CHKP	Fri, Jan 11, 2002	46.74	48.14	46.50	47.20
1393	NASDAQ	CHKP	Thu, Jan 10, 2002	47.60	48.72	46.88	47.15
1392	NASDAQ	CHKP	Wed, Jan 9, 2002	46.56	49.47	46.45	47.14
1391	NASDAQ	CHKP	Tue, Jan 8, 2002	46.10	46.61	45.35	45.80
1390	NASDAQ	CHKP	Mon, Jan 7, 2002	46.57	48.00	46.25	46.77
1389	NASDAQ	CHKP	Fri, Jan 4, 2002	44.35	45.45	43.45	45.37
1388	NASDAQ	CHKP	Thu, Jan 3, 2002	40.90	43.25	40.76	43.17
1387	NASDAQ	CHKP	Wed, Jan 2, 2002	40.59	40.70	38.80	40.61
1386	NASDAQ	CHKP	Mon, Dec 31, 2001	41.33	41.39	39.70	39.89
1385	NASDAQ	CHKP	Fri, Dec 28, 2001	40.94	41.49	40.80	41.05
1384	NASDAQ	CHKP	Thu, Dec 27, 2001	41.59	41.75	39.92	40.29
1383	NASDAQ	CHKP	Wed, Dec 26, 2001	40.41	41.94	40.41	41.27
1382	NASDAQ	CHKP	Mon, Dec 24, 2001	41.45	41.78	40.03	40.26
1381	NASDAQ	CHKP	Fri, Dec 21, 2001	40.20	41.82	39.99	41.22
1380	NASDAQ	CHKP	Thu, Dec 20, 2001	42.93	43.89	39.65	39.79
1379	NASDAQ	CHKP	Wed, Dec 19, 2001	42.98	44.10	42.95	43.55
1378	NASDAQ	CHKP	Tue, Dec 18, 2001	43.94	44.95	43.50	44.37
1377	NASDAQ	CHKP	Mon, Dec 17, 2001	41.07	43.85	40.97	43.30
1376	NASDAQ	CHKP	Fri, Dec 14, 2001	42.29	42.70	40.14	40.81
1375	NASDAQ	CHKP	Thu, Dec 13, 2001	41.61	43.94	41.61	42.12
1374	NASDAQ	CHKP	Wed, Dec 12, 2001	42.65	43.95	42.18	43.02
1373	NASDAQ	CHKP	Tue, Dec 11, 2001	41.35	42.05	40.83	40.90
1372	NASDAQ	CHKP	Mon, Dec 10, 2001	39.30	41.35	39.15	40.25
1371	NASDAQ	CHKP	Fri, Dec 7, 2001	40.38	40.50	39.50	39.93
1370	NASDAQ	CHKP	Thu, Dec 6, 2001	41.79	42.65	40.93	41.05
1369	NASDAQ	CHKP	Wed, Dec 5, 2001	40.15	42.50	39.90	42.02
1368	NASDAQ	CHKP	Tue, Dec 4, 2001	37.70	39.44	37.31	39.17
1367	NASDAQ	CHKP	Mon, Dec 3, 2001	37.61	38.09	36.66	37.31
1366	NASDAQ	CHKP	Fri, Nov 30, 2001	39.45	39.60	37.60	38.35
1365	NASDAQ	CHKP	Thu, Nov 29, 2001	38.30	39.95	37.95	39.92
1364	NASDAQ	CHKP	Wed, Nov 28, 2001	38.76	40.93	37.42	37.43
1363	NASDAQ	CHKP	Tue, Nov 27, 2001	39.09	40.05	37.65	39.40
1362	NASDAQ	CHKP	Mon, Nov 26, 2001	39.55	40.14	38.20	39.50
1361	NASDAQ	CHKP	Fri, Nov 23, 2001	39.32	39.70	38.52	39.11
1360	NASDAQ	CHKP	Wed, Nov 21, 2001	37.94	39.35	37.51	39.28
1359	NASDAQ	CHKP	Tue, Nov 20, 2001	41.87	41.94	37.81	38.15
1358	NASDAQ	CHKP	Mon, Nov 19, 2001	39.60	42.50	39.55	42.48
1357	NASDAQ	CHKP	Fri, Nov 16, 2001	40.09	40.16	38.76	39.36
1356	NASDAQ	CHKP	Thu, Nov 15, 2001	39.86	41.14	39.21	40.28
1355	NASDAQ	CHKP	Wed, Nov 14, 2001	42.95	43.00	39.67	40.75
1354	NASDAQ	CHKP	Tue, Nov 13, 2001	40.30	42.17	39.90	41.90
1353	NASDAQ	CHKP	Mon, Nov 12, 2001	36.86	38.69	34.95	38.51
1352	NASDAQ	CHKP	Fri, Nov 9, 2001	34.30	36.21	33.75	35.96
1351	NASDAQ	CHKP	Thu, Nov 8, 2001	35.22	36.69	33.46	34.27
1350	NASDAQ	CHKP	Wed, Nov 7, 2001	34.16	36.05	33.19	34.08
1349	NASDAQ	CHKP	Tue, Nov 6, 2001	32.56	34.90	31.89	34.82
1348	NASDAQ	CHKP	Mon, Nov 5, 2001	31.22	33.08	31.15	32.96
1347	NASDAQ	CHKP	Fri, Nov 2, 2001	30.55	31.24	29.52	30.31
1346	NASDAQ	CHKP	Thu, Nov 1, 2001	30.00	30.99	28.40	30.71
1345	NASDAQ	CHKP	Wed, Oct 31, 2001	29.81	30.55	29.12	29.52
1344	NASDAQ	CHKP	Tue, Oct 30, 2001	29.04	29.99	27.96	28.67
1343	NASDAQ	CHKP	Mon, Oct 29, 2001	31.80	33.20	29.45	29.54
1342	NASDAQ	CHKP	Fri, Oct 26, 2001	32.26	34.25	31.69	32.05
1341	NASDAQ	CHKP	Thu, Oct 25, 2001	30.17	33.40	29.41	33.33
1340	NASDAQ	CHKP	Wed, Oct 24, 2001	29.00	31.22	28.80	31.08
1339	NASDAQ	CHKP	Tue, Oct 23, 2001	30.00	30.16	28.32	29.33
1338	NASDAQ	CHKP	Mon, Oct 22, 2001	30.09	31.06	28.80	29.46
1337	NASDAQ	CHKP	Fri, Oct 19, 2001	30.66	31.25	28.87	30.03
1336	NASDAQ	CHKP	Thu, Oct 18, 2001	28.67	32.15	27.90	31.93
1335	NASDAQ	CHKP	Wed, Oct 17, 2001	34.00	34.01	28.71	29.12
1334	NASDAQ	CHKP	Tue, Oct 16, 2001	30.60	32.36	30.40	32.17
1333	NASDAQ	CHKP	Mon, Oct 15, 2001	30.31	30.65	29.40	29.82
1332	NASDAQ	CHKP	Fri, Oct 12, 2001	30.10	31.25	29.35	30.95
1331	NASDAQ	CHKP	Thu, Oct 11, 2001	28.06	31.16	28.00	31.00
1330	NASDAQ	CHKP	Wed, Oct 10, 2001	25.90	27.36	25.70	26.98
1329	NASDAQ	CHKP	Tue, Oct 9, 2001	27.41	28.09	25.75	25.99
1328	NASDAQ	CHKP	Mon, Oct 8, 2001	25.64	28.29	25.55	27.41
1327	NASDAQ	CHKP	Fri, Oct 5, 2001	26.50	27.90	25.45	26.81
1326	NASDAQ	CHKP	Thu, Oct 4, 2001	27.59	28.99	27.00	27.10
1325	NASDAQ	CHKP	Wed, Oct 3, 2001	22.55	27.20	22.39	25.99
1324	NASDAQ	CHKP	Tue, Oct 2, 2001	21.00	23.00	20.70	22.85
1323	NASDAQ	CHKP	Mon, Oct 1, 2001	21.20	22.23	20.20	20.80
1322	NASDAQ	CHKP	Fri, Sep 28, 2001	21.23	22.30	20.75	22.02
1321	NASDAQ	CHKP	Thu, Sep 27, 2001	21.64	21.68	19.56	20.70
1320	NASDAQ	CHKP	Wed, Sep 26, 2001	24.25	24.30	21.60	21.66
1319	NASDAQ	CHKP	Tue, Sep 25, 2001	25.25	25.91	23.64	24.02
1318	NASDAQ	CHKP	Mon, Sep 24, 2001	25.46	26.05	24.75	25.25
1317	NASDAQ	CHKP	Fri, Sep 21, 2001	24.04	25.08	23.85	24.12
1316	NASDAQ	CHKP	Thu, Sep 20, 2001	25.73	26.60	25.28	25.41
1315	NASDAQ	CHKP	Wed, Sep 19, 2001	29.68	29.90	24.90	26.93
1314	NASDAQ	CHKP	Tue, Sep 18, 2001	30.94	31.74	28.30	29.24
1313	NASDAQ	CHKP	Mon, Sep 17, 2001	30.31	32.80	29.75	30.60
1312	NASDAQ	CHKP	Mon, Sep 10, 2001	30.31	33.23	30.00	32.99
1311	NASDAQ	CHKP	Fri, Sep 7, 2001	29.85	31.38	29.10	30.57
1310	NASDAQ	CHKP	Thu, Sep 6, 2001	29.75	30.80	29.51	30.08
1309	NASDAQ	CHKP	Wed, Sep 5, 2001	30.10	31.85	29.80	30.35
1308	NASDAQ	CHKP	Tue, Sep 4, 2001	31.95	33.30	29.57	30.00
1307	NASDAQ	CHKP	Fri, Aug 31, 2001	31.34	32.58	31.14	31.99
1306	NASDAQ	CHKP	Thu, Aug 30, 2001	31.45	32.68	31.25	31.32
1305	NASDAQ	CHKP	Wed, Aug 29, 2001	33.62	33.80	32.15	32.25
1304	NASDAQ	CHKP	Tue, Aug 28, 2001	35.05	35.94	33.05	33.26
1303	NASDAQ	CHKP	Mon, Aug 27, 2001	33.90	35.97	33.25	34.79
1302	NASDAQ	CHKP	Fri, Aug 24, 2001	32.54	33.99	31.91	33.88
1301	NASDAQ	CHKP	Thu, Aug 23, 2001	34.10	34.10	30.80	31.86
1300	NASDAQ	CHKP	Wed, Aug 22, 2001	35.60	35.70	33.37	34.46
1299	NASDAQ	CHKP	Tue, Aug 21, 2001	35.49	36.78	34.10	34.65
1298	NASDAQ	CHKP	Mon, Aug 20, 2001	36.40	37.65	35.90	36.05
1297	NASDAQ	CHKP	Fri, Aug 17, 2001	37.05	37.51	36.05	36.17
1296	NASDAQ	CHKP	Thu, Aug 16, 2001	36.29	38.44	35.75	38.14
1295	NASDAQ	CHKP	Wed, Aug 15, 2001	38.85	39.60	36.37	36.96
1294	NASDAQ	CHKP	Tue, Aug 14, 2001	41.35	42.10	39.80	40.16
1293	NASDAQ	CHKP	Mon, Aug 13, 2001	39.46	41.23	38.80	40.93
1292	NASDAQ	CHKP	Fri, Aug 10, 2001	39.72	40.35	38.71	39.20
1291	NASDAQ	CHKP	Thu, Aug 9, 2001	39.60	41.14	38.60	40.51
1290	NASDAQ	CHKP	Wed, Aug 8, 2001	42.34	42.34	38.90	39.70
1289	NASDAQ	CHKP	Tue, Aug 7, 2001	42.90	44.16	42.20	42.76
1288	NASDAQ	CHKP	Mon, Aug 6, 2001	43.40	44.00	42.30	42.94
1287	NASDAQ	CHKP	Fri, Aug 3, 2001	45.15	45.21	43.20	43.29
1286	NASDAQ	CHKP	Thu, Aug 2, 2001	46.20	46.85	44.30	45.77
1285	NASDAQ	CHKP	Wed, Aug 1, 2001	45.43	46.08	44.40	45.49
1284	NASDAQ	CHKP	Tue, Jul 31, 2001	43.50	45.90	43.50	44.24
1283	NASDAQ	CHKP	Mon, Jul 30, 2001	45.11	45.30	42.40	42.51
1282	NASDAQ	CHKP	Fri, Jul 27, 2001	42.04	45.05	41.50	44.44
1281	NASDAQ	CHKP	Thu, Jul 26, 2001	39.26	42.97	38.93	41.79
1280	NASDAQ	CHKP	Wed, Jul 25, 2001	38.50	39.70	37.20	39.47
1279	NASDAQ	CHKP	Tue, Jul 24, 2001	36.20	38.96	35.94	37.87
1278	NASDAQ	CHKP	Mon, Jul 23, 2001	39.29	39.85	36.28	36.57
1277	NASDAQ	CHKP	Fri, Jul 20, 2001	38.61	39.50	35.01	35.42
1276	NASDAQ	CHKP	Thu, Jul 19, 2001	41.60	42.65	38.62	39.91
1275	NASDAQ	CHKP	Wed, Jul 18, 2001	41.69	43.00	39.88	40.09
1274	NASDAQ	CHKP	Tue, Jul 17, 2001	39.85	43.98	39.80	43.90
1273	NASDAQ	CHKP	Mon, Jul 16, 2001	41.90	43.57	40.07	40.26
1272	NASDAQ	CHKP	Fri, Jul 13, 2001	43.67	44.00	41.37	42.31
1271	NASDAQ	CHKP	Thu, Jul 12, 2001	42.32	45.20	42.02	45.04
1270	NASDAQ	CHKP	Wed, Jul 11, 2001	42.50	42.50	39.00	39.45
1269	NASDAQ	CHKP	Tue, Jul 10, 2001	46.20	46.50	42.50	42.60
1268	NASDAQ	CHKP	Mon, Jul 9, 2001	43.71	45.12	43.34	45.05
1267	NASDAQ	CHKP	Fri, Jul 6, 2001	44.30	44.40	42.68	43.35
1266	NASDAQ	CHKP	Thu, Jul 5, 2001	45.11	46.25	44.80	44.95
1265	NASDAQ	CHKP	Tue, Jul 3, 2001	47.50	47.50	44.50	44.55
1264	NASDAQ	CHKP	Mon, Jul 2, 2001	50.85	52.70	50.25	50.95
1263	NASDAQ	CHKP	Fri, Jun 29, 2001	50.00	52.29	48.87	50.57
1262	NASDAQ	CHKP	Thu, Jun 28, 2001	53.94	54.24	48.90	49.60
1261	NASDAQ	CHKP	Wed, Jun 27, 2001	52.45	53.66	50.24	52.70
1260	NASDAQ	CHKP	Tue, Jun 26, 2001	47.30	51.91	47.08	51.37
1259	NASDAQ	CHKP	Mon, Jun 25, 2001	49.05	49.18	46.60	48.53
1258	NASDAQ	CHKP	Fri, Jun 22, 2001	47.34	49.84	47.34	48.79
1257	NASDAQ	CHKP	Thu, Jun 21, 2001	48.68	50.20	46.85	48.57
1256	NASDAQ	CHKP	Wed, Jun 20, 2001	44.85	49.25	44.66	49.07
1255	NASDAQ	CHKP	Tue, Jun 19, 2001	45.44	46.95	44.37	45.24
1254	NASDAQ	CHKP	Mon, Jun 18, 2001	44.95	45.85	42.63	43.04
1253	NASDAQ	CHKP	Fri, Jun 15, 2001	42.85	45.75	42.84	44.40
1252	NASDAQ	CHKP	Thu, Jun 14, 2001	42.86	44.15	41.70	43.95
1251	NASDAQ	CHKP	Wed, Jun 13, 2001	47.50	47.72	42.99	43.12
1250	NASDAQ	CHKP	Tue, Jun 12, 2001	44.55	47.54	42.20	46.90
1249	NASDAQ	CHKP	Mon, Jun 11, 2001	50.17	50.28	44.97	45.72
1248	NASDAQ	CHKP	Fri, Jun 8, 2001	51.85	51.90	49.26	49.99
1247	NASDAQ	CHKP	Thu, Jun 7, 2001	50.90	51.79	49.33	51.64
1246	NASDAQ	CHKP	Wed, Jun 6, 2001	48.50	50.63	47.95	49.19
1245	NASDAQ	CHKP	Tue, Jun 5, 2001	50.20	51.90	46.37	47.79
1244	NASDAQ	CHKP	Mon, Jun 4, 2001	55.25	55.37	48.33	49.29
1243	NASDAQ	CHKP	Fri, Jun 1, 2001	54.69	56.00	53.41	55.17
1242	NASDAQ	CHKP	Thu, May 31, 2001	55.17	55.85	52.85	53.86
1241	NASDAQ	CHKP	Wed, May 30, 2001	55.53	56.46	53.80	54.41
1240	NASDAQ	CHKP	Tue, May 29, 2001	62.18	62.27	57.43	58.38
1239	NASDAQ	CHKP	Fri, May 25, 2001	62.88	63.36	60.50	61.30
1238	NASDAQ	CHKP	Thu, May 24, 2001	61.10	62.82	60.35	62.81
1237	NASDAQ	CHKP	Wed, May 23, 2001	63.80	64.00	60.46	60.55
1236	NASDAQ	CHKP	Tue, May 22, 2001	63.26	65.60	62.73	64.86
1235	NASDAQ	CHKP	Mon, May 21, 2001	56.64	63.65	56.44	63.57
1234	NASDAQ	CHKP	Fri, May 18, 2001	56.08	59.00	55.00	56.19
1233	NASDAQ	CHKP	Thu, May 17, 2001	55.63	59.45	55.60	57.02
1232	NASDAQ	CHKP	Wed, May 16, 2001	49.75	55.50	49.45	54.19
1231	NASDAQ	CHKP	Tue, May 15, 2001	56.08	58.20	54.70	54.91
1230	NASDAQ	CHKP	Mon, May 14, 2001	57.01	57.30	54.78	56.00
1229	NASDAQ	CHKP	Fri, May 11, 2001	60.71	61.05	56.80	57.18
1228	NASDAQ	CHKP	Thu, May 10, 2001	66.25	66.25	60.00	60.41
1227	NASDAQ	CHKP	Wed, May 9, 2001	65.15	66.84	63.75	63.92
1226	NASDAQ	CHKP	Tue, May 8, 2001	66.50	68.08	65.00	67.71
1225	NASDAQ	CHKP	Mon, May 7, 2001	66.50	68.51	63.70	63.90
1224	NASDAQ	CHKP	Fri, May 4, 2001	64.04	68.24	62.97	66.84
1223	NASDAQ	CHKP	Thu, May 3, 2001	67.99	69.74	65.60	67.08
1222	NASDAQ	CHKP	Wed, May 2, 2001	67.23	71.25	66.97	69.64
1221	NASDAQ	CHKP	Tue, May 1, 2001	63.56	65.60	59.29	65.50
1220	NASDAQ	CHKP	Mon, Apr 30, 2001	64.54	66.24	61.60	62.73
1219	NASDAQ	CHKP	Fri, Apr 27, 2001	64.05	65.20	60.00	62.96
1218	NASDAQ	CHKP	Thu, Apr 26, 2001	65.25	66.70	60.50	60.80
1217	NASDAQ	CHKP	Wed, Apr 25, 2001	61.69	65.13	60.25	64.29
1216	NASDAQ	CHKP	Tue, Apr 24, 2001	65.00	67.50	61.05	62.00
1215	NASDAQ	CHKP	Mon, Apr 23, 2001	73.17	74.23	69.25	72.39
1214	NASDAQ	CHKP	Fri, Apr 20, 2001	78.57	79.80	74.31	75.10
1213	NASDAQ	CHKP	Thu, Apr 19, 2001	71.88	80.16	70.26	80.01
1212	NASDAQ	CHKP	Wed, Apr 18, 2001	68.79	74.46	66.40	71.00
1211	NASDAQ	CHKP	Tue, Apr 17, 2001	61.19	65.11	60.75	64.83
1210	NASDAQ	CHKP	Mon, Apr 16, 2001	62.24	66.20	61.00	62.11
1209	NASDAQ	CHKP	Thu, Apr 12, 2001	59.70	64.00	59.66	63.48
1208	NASDAQ	CHKP	Wed, Apr 11, 2001	62.27	66.25	60.32	61.76
1207	NASDAQ	CHKP	Tue, Apr 10, 2001	54.36	60.44	53.63	57.59
1206	NASDAQ	CHKP	Mon, Apr 9, 2001	48.40	52.30	48.00	52.07
1205	NASDAQ	CHKP	Fri, Apr 6, 2001	47.25	47.56	44.56	47.25
1204	NASDAQ	CHKP	Thu, Apr 5, 2001	46.38	49.63	45.94	48.69
1203	NASDAQ	CHKP	Wed, Apr 4, 2001	40.63	44.94	40.56	42.58
1202	NASDAQ	CHKP	Tue, Apr 3, 2001	44.25	44.63	39.50	41.38
1201	NASDAQ	CHKP	Mon, Apr 2, 2001	46.81	50.00	45.81	46.88
1200	NASDAQ	CHKP	Fri, Mar 30, 2001	45.81	49.69	45.63	47.50
1199	NASDAQ	CHKP	Thu, Mar 29, 2001	48.63	49.50	42.56	45.31
1198	NASDAQ	CHKP	Wed, Mar 28, 2001	56.25	56.75	50.09	50.50
1197	NASDAQ	CHKP	Tue, Mar 27, 2001	54.06	58.25	52.50	58.06
1196	NASDAQ	CHKP	Mon, Mar 26, 2001	57.88	59.13	53.88	54.50
1195	NASDAQ	CHKP	Fri, Mar 23, 2001	59.06	59.38	55.63	56.25
1194	NASDAQ	CHKP	Thu, Mar 22, 2001	54.56	57.38	51.50	56.00
1193	NASDAQ	CHKP	Wed, Mar 21, 2001	51.81	56.16	51.75	53.31
1192	NASDAQ	CHKP	Tue, Mar 20, 2001	57.31	59.75	51.31	51.44
1191	NASDAQ	CHKP	Mon, Mar 19, 2001	57.75	58.50	51.13	56.44
1190	NASDAQ	CHKP	Fri, Mar 16, 2001	62.56	62.94	57.00	57.75
1189	NASDAQ	CHKP	Thu, Mar 15, 2001	72.50	73.31	63.06	63.19
1188	NASDAQ	CHKP	Wed, Mar 14, 2001	66.75	72.81	66.31	68.75
1187	NASDAQ	CHKP	Tue, Mar 13, 2001	65.69	70.50	64.88	70.06
1186	NASDAQ	CHKP	Mon, Mar 12, 2001	63.19	67.63	61.25	64.44
1185	NASDAQ	CHKP	Fri, Mar 9, 2001	64.19	68.75	64.13	66.75
1184	NASDAQ	CHKP	Thu, Mar 8, 2001	69.63	70.00	65.50	66.25
1183	NASDAQ	CHKP	Wed, Mar 7, 2001	68.75	72.00	67.56	70.00
1182	NASDAQ	CHKP	Tue, Mar 6, 2001	64.63	69.13	63.88	65.75
1181	NASDAQ	CHKP	Mon, Mar 5, 2001	66.25	68.50	57.50	59.88
1180	NASDAQ	CHKP	Fri, Mar 2, 2001	65.00	73.00	63.50	64.00
1179	NASDAQ	CHKP	Thu, Mar 1, 2001	63.31	71.94	59.00	71.31
1178	NASDAQ	CHKP	Wed, Feb 28, 2001	72.50	76.00	63.44	64.13
1177	NASDAQ	CHKP	Tue, Feb 27, 2001	79.81	80.13	73.13	73.50
1176	NASDAQ	CHKP	Mon, Feb 26, 2001	80.56	82.19	76.25	80.88
1175	NASDAQ	CHKP	Fri, Feb 23, 2001	72.81	79.56	69.75	79.50
1174	NASDAQ	CHKP	Thu, Feb 22, 2001	82.94	83.13	68.25	73.75
1173	NASDAQ	CHKP	Wed, Feb 21, 2001	87.42	91.00	81.50	84.19
1172	NASDAQ	CHKP	Tue, Feb 20, 2001	91.31	91.94	87.00	89.63
1171	NASDAQ	CHKP	Fri, Feb 16, 2001	88.25	92.88	87.50	90.19
1170	NASDAQ	CHKP	Thu, Feb 15, 2001	94.00	98.38	93.75	95.06
1169	NASDAQ	CHKP	Wed, Feb 14, 2001	83.94	90.50	79.56	90.19
1168	NASDAQ	CHKP	Tue, Feb 13, 2001	86.44	90.63	82.00	82.13
1167	NASDAQ	CHKP	Mon, Feb 12, 2001	84.50	88.50	80.00	83.67
1166	NASDAQ	CHKP	Fri, Feb 9, 2001	91.71	92.88	85.00	86.30
1165	NASDAQ	CHKP	Thu, Feb 8, 2001	99.17	99.34	91.13	92.88
1164	NASDAQ	CHKP	Wed, Feb 7, 2001	96.34	98.84	92.67	97.71
1163	NASDAQ	CHKP	Tue, Feb 6, 2001	96.84	101.46	94.84	98.42
1162	NASDAQ	CHKP	Mon, Feb 5, 2001	94.25	98.34	92.09	97.71
1161	NASDAQ	CHKP	Fri, Feb 2, 2001	103.84	104.76	94.09	94.75
1160	NASDAQ	CHKP	Thu, Feb 1, 2001	101.38	105.46	99.71	104.13
1159	NASDAQ	CHKP	Wed, Jan 31, 2001	109.96	111.34	99.42	101.67
1158	NASDAQ	CHKP	Tue, Jan 30, 2001	110.17	113.34	108.34	110.59
1157	NASDAQ	CHKP	Mon, Jan 29, 2001	101.38	110.71	99.88	110.30
1156	NASDAQ	CHKP	Fri, Jan 26, 2001	94.00	103.59	93.92	103.30
1155	NASDAQ	CHKP	Thu, Jan 25, 2001	99.25	101.34	94.34	95.63
1154	NASDAQ	CHKP	Wed, Jan 24, 2001	103.13	106.67	98.00	99.88
1153	NASDAQ	CHKP	Tue, Jan 23, 2001	97.98	106.01	97.46	102.63
1152	NASDAQ	CHKP	Mon, Jan 22, 2001	98.42	100.17	96.00	99.25
1151	NASDAQ	CHKP	Fri, Jan 19, 2001	96.90	100.17	94.00	99.88
1150	NASDAQ	CHKP	Thu, Jan 18, 2001	89.59	96.21	85.38	92.13
1149	NASDAQ	CHKP	Wed, Jan 17, 2001	86.59	89.17	83.84	84.38
1148	NASDAQ	CHKP	Tue, Jan 16, 2001	84.59	85.00	78.21	80.38
1147	NASDAQ	CHKP	Fri, Jan 12, 2001	82.09	87.24	80.09	82.67
1146	NASDAQ	CHKP	Thu, Jan 11, 2001	79.50	85.34	79.34	82.92
1145	NASDAQ	CHKP	Wed, Jan 10, 2001	74.67	82.92	74.21	81.80
1144	NASDAQ	CHKP	Tue, Jan 9, 2001	75.05	79.67	73.50	76.34
1143	NASDAQ	CHKP	Mon, Jan 8, 2001	76.34	77.59	66.67	73.84
1142	NASDAQ	CHKP	Fri, Jan 5, 2001	89.75	90.46	76.34	77.63
1141	NASDAQ	CHKP	Thu, Jan 4, 2001	92.25	97.50	88.67	91.05
1140	NASDAQ	CHKP	Wed, Jan 3, 2001	71.25	95.88	70.67	95.75
1139	NASDAQ	CHKP	Tue, Jan 2, 2001	88.55	88.55	69.84	73.67
1138	NASDAQ	CHKP	Fri, Dec 29, 2000	94.21	96.34	86.67	89.05
1137	NASDAQ	CHKP	Thu, Dec 28, 2000	89.67	94.96	88.84	93.38
1136	NASDAQ	CHKP	Wed, Dec 27, 2000	89.21	92.34	88.71	90.09
1135	NASDAQ	CHKP	Tue, Dec 26, 2000	92.42	94.30	89.25	93.80
1134	NASDAQ	CHKP	Fri, Dec 22, 2000	81.67	96.17	80.63	95.30
1133	NASDAQ	CHKP	Thu, Dec 21, 2000	80.00	84.91	75.00	78.21
1132	NASDAQ	CHKP	Wed, Dec 20, 2000	81.84	86.09	77.34	81.63
1131	NASDAQ	CHKP	Tue, Dec 19, 2000	96.55	100.09	86.05	86.21
1130	NASDAQ	CHKP	Mon, Dec 18, 2000	96.17	100.21	93.00	98.55
1129	NASDAQ	CHKP	Fri, Dec 15, 2000	88.88	104.21	86.34	93.05
1128	NASDAQ	CHKP	Thu, Dec 14, 2000	95.34	95.38	85.34	91.05
1127	NASDAQ	CHKP	Wed, Dec 13, 2000	100.59	101.34	93.67	96.00
1126	NASDAQ	CHKP	Tue, Dec 12, 2000	101.63	101.67	93.84	96.00
1125	NASDAQ	CHKP	Mon, Dec 11, 2000	107.59	112.84	101.55	102.96
1124	NASDAQ	CHKP	Fri, Dec 8, 2000	100.01	106.01	98.34	105.92
1123	NASDAQ	CHKP	Thu, Dec 7, 2000	88.63	96.34	87.00	91.96
1122	NASDAQ	CHKP	Wed, Dec 6, 2000	88.67	97.67	87.34	92.84
1121	NASDAQ	CHKP	Tue, Dec 5, 2000	76.34	89.55	76.05	88.62
1120	NASDAQ	CHKP	Mon, Dec 4, 2000	70.88	74.92	66.25	73.13
1119	NASDAQ	CHKP	Fri, Dec 1, 2000	70.25	75.50	67.00	69.88
1118	NASDAQ	CHKP	Thu, Nov 30, 2000	63.67	69.17	63.67	68.42
1117	NASDAQ	CHKP	Wed, Nov 29, 2000	76.67	76.71	60.67	68.67
1116	NASDAQ	CHKP	Tue, Nov 28, 2000	81.92	84.59	73.00	73.34
1115	NASDAQ	CHKP	Mon, Nov 27, 2000	82.00	86.50	80.00	82.55
1114	NASDAQ	CHKP	Fri, Nov 24, 2000	75.30	77.75	73.84	77.75
1113	NASDAQ	CHKP	Wed, Nov 22, 2000	79.96	81.88	69.17	69.63
1112	NASDAQ	CHKP	Tue, Nov 21, 2000	76.84	83.83	76.80	82.17
1111	NASDAQ	CHKP	Mon, Nov 20, 2000	86.34	87.50	74.84	75.00
1110	NASDAQ	CHKP	Fri, Nov 17, 2000	89.59	91.63	84.42	90.67
1109	NASDAQ	CHKP	Thu, Nov 16, 2000	91.88	94.00	88.17	88.25
1108	NASDAQ	CHKP	Wed, Nov 15, 2000	92.34	96.17	87.00	93.88
1107	NASDAQ	CHKP	Tue, Nov 14, 2000	95.30	98.67	90.71	91.80
1106	NASDAQ	CHKP	Mon, Nov 13, 2000	88.75	93.00	81.67	91.17
1105	NASDAQ	CHKP	Fri, Nov 10, 2000	100.05	104.51	92.67	93.55
1104	NASDAQ	CHKP	Thu, Nov 9, 2000	102.17	104.67	97.00	103.67
1103	NASDAQ	CHKP	Wed, Nov 8, 2000	113.80	115.26	106.34	106.55
1102	NASDAQ	CHKP	Tue, Nov 7, 2000	108.92	114.91	108.88	112.51
1101	NASDAQ	CHKP	Mon, Nov 6, 2000	103.55	110.01	102.76	109.67
1100	NASDAQ	CHKP	Fri, Nov 3, 2000	105.21	105.67	99.17	103.13
1099	NASDAQ	CHKP	Thu, Nov 2, 2000	102.51	106.17	102.38	102.84
1098	NASDAQ	CHKP	Wed, Nov 1, 2000	103.09	107.34	99.71	101.88
1097	NASDAQ	CHKP	Tue, Oct 31, 2000	96.50	106.67	95.34	105.59
1096	NASDAQ	CHKP	Mon, Oct 30, 2000	103.96	105.92	96.34	96.34
1095	NASDAQ	CHKP	Fri, Oct 27, 2000	101.34	106.67	99.84	104.63
1094	NASDAQ	CHKP	Thu, Oct 26, 2000	107.92	108.01	91.92	97.92
1093	NASDAQ	CHKP	Wed, Oct 25, 2000	111.51	118.59	105.26	107.13
1092	NASDAQ	CHKP	Tue, Oct 24, 2000	112.92	115.26	110.71	112.92
1091	NASDAQ	CHKP	Mon, Oct 23, 2000	111.67	114.34	108.34	112.92
1090	NASDAQ	CHKP	Fri, Oct 20, 2000	112.34	114.51	109.51	113.34
1089	NASDAQ	CHKP	Thu, Oct 19, 2000	113.17	116.34	112.26	113.17
1088	NASDAQ	CHKP	Wed, Oct 18, 2000	95.17	112.67	93.34	109.92
1087	NASDAQ	CHKP	Tue, Oct 17, 2000	99.30	104.51	94.75	97.96
1086	NASDAQ	CHKP	Mon, Oct 16, 2000	95.42	101.59	93.92	96.09
1085	NASDAQ	CHKP	Fri, Oct 13, 2000	83.67	94.92	80.00	93.34
1084	NASDAQ	CHKP	Thu, Oct 12, 2000	100.01	100.09	86.00	87.38
1083	NASDAQ	CHKP	Wed, Oct 11, 2000	99.34	100.96	93.63	98.50
1082	NASDAQ	CHKP	Tue, Oct 10, 2000	105.71	108.30	101.01	102.84
1081	NASDAQ	CHKP	Mon, Oct 9, 2000	103.67	109.84	100.17	107.17
1080	NASDAQ	CHKP	Fri, Oct 6, 2000	106.51	106.51	100.51	105.21
1079	NASDAQ	CHKP	Thu, Oct 5, 2000	103.17	108.76	102.51	106.26
1078	NASDAQ	CHKP	Wed, Oct 4, 2000	101.74	103.63	95.88	102.83
1077	NASDAQ	CHKP	Tue, Oct 3, 2000	112.84	114.01	101.34	103.92
1076	NASDAQ	CHKP	Mon, Oct 2, 2000	107.59	113.82	104.34	112.34
1075	NASDAQ	CHKP	Fri, Sep 29, 2000	101.17	108.42	99.05	105.01
1074	NASDAQ	CHKP	Thu, Sep 28, 2000	94.30	102.76	94.05	102.17
1073	NASDAQ	CHKP	Wed, Sep 27, 2000	101.13	101.21	94.18	95.88
1072	NASDAQ	CHKP	Tue, Sep 26, 2000	101.59	101.96	97.67	99.50
1071	NASDAQ	CHKP	Mon, Sep 25, 2000	105.17	105.17	100.92	101.71
1070	NASDAQ	CHKP	Fri, Sep 22, 2000	96.05	101.84	95.34	101.63
1069	NASDAQ	CHKP	Thu, Sep 21, 2000	106.84	106.96	100.46	100.71
1068	NASDAQ	CHKP	Wed, Sep 20, 2000	105.55	108.92	101.51	106.84
1067	NASDAQ	CHKP	Tue, Sep 19, 2000	100.71	104.67	98.46	104.17
1066	NASDAQ	CHKP	Mon, Sep 18, 2000	100.67	103.59	98.84	100.17
1065	NASDAQ	CHKP	Fri, Sep 15, 2000	104.09	104.09	99.59	100.84
1064	NASDAQ	CHKP	Thu, Sep 14, 2000	102.51	106.67	100.84	102.63
1063	NASDAQ	CHKP	Wed, Sep 13, 2000	91.21	101.76	90.71	101.26
1062	NASDAQ	CHKP	Tue, Sep 12, 2000	94.09	98.34	92.67	93.84
1061	NASDAQ	CHKP	Mon, Sep 11, 2000	97.17	99.67	90.34	92.05
1060	NASDAQ	CHKP	Fri, Sep 8, 2000	101.88	103.01	97.34	97.50
1059	NASDAQ	CHKP	Thu, Sep 7, 2000	96.88	102.34	94.67	102.13
1058	NASDAQ	CHKP	Wed, Sep 6, 2000	103.05	103.34	93.84	97.35
1057	NASDAQ	CHKP	Tue, Sep 5, 2000	100.17	105.67	99.96	103.01
1056	NASDAQ	CHKP	Fri, Sep 1, 2000	99.84	99.84	97.25	99.63
1055	NASDAQ	CHKP	Thu, Aug 31, 2000	96.30	99.75	95.50	97.21
1054	NASDAQ	CHKP	Wed, Aug 30, 2000	95.92	96.34	93.55	95.09
1053	NASDAQ	CHKP	Tue, Aug 29, 2000	90.88	96.80	90.59	96.75
1052	NASDAQ	CHKP	Mon, Aug 28, 2000	88.13	91.59	88.09	91.42
1051	NASDAQ	CHKP	Fri, Aug 25, 2000	89.21	89.25	87.50	88.25
1050	NASDAQ	CHKP	Thu, Aug 24, 2000	88.17	90.00	85.67	89.17
1049	NASDAQ	CHKP	Wed, Aug 23, 2000	85.38	88.00	85.34	87.71
1048	NASDAQ	CHKP	Tue, Aug 22, 2000	87.75	89.50	86.09	86.63
1047	NASDAQ	CHKP	Mon, Aug 21, 2000	87.00	87.59	85.84	86.59
1046	NASDAQ	CHKP	Fri, Aug 18, 2000	86.63	86.67	84.30	85.25
1045	NASDAQ	CHKP	Thu, Aug 17, 2000	81.38	85.50	81.09	85.50
1044	NASDAQ	CHKP	Wed, Aug 16, 2000	82.38	86.63	81.63	83.25
1043	NASDAQ	CHKP	Tue, Aug 15, 2000	82.67	83.21	81.17	82.17
1042	NASDAQ	CHKP	Mon, Aug 14, 2000	80.50	83.50	79.34	82.63
1041	NASDAQ	CHKP	Fri, Aug 11, 2000	81.34	82.00	78.84	79.84
1040	NASDAQ	CHKP	Thu, Aug 10, 2000	85.42	86.34	81.25	83.30
1039	NASDAQ	CHKP	Wed, Aug 9, 2000	88.34	90.92	84.75	85.88
1038	NASDAQ	CHKP	Tue, Aug 8, 2000	83.00	88.50	82.67	86.55
1037	NASDAQ	CHKP	Mon, Aug 7, 2000	79.92	84.92	79.13	83.96
1036	NASDAQ	CHKP	Fri, Aug 4, 2000	77.41	80.00	76.00	79.67
1035	NASDAQ	CHKP	Thu, Aug 3, 2000	71.92	76.00	71.00	75.09
1034	NASDAQ	CHKP	Wed, Aug 2, 2000	71.96	78.00	70.59	75.46
1033	NASDAQ	CHKP	Tue, Aug 1, 2000	76.96	77.30	72.50	73.21
1032	NASDAQ	CHKP	Mon, Jul 31, 2000	74.75	78.67	72.25	77.34
1031	NASDAQ	CHKP	Fri, Jul 28, 2000	78.00	78.75	69.92	71.59
1030	NASDAQ	CHKP	Thu, Jul 27, 2000	80.50	81.63	78.00	79.80
1029	NASDAQ	CHKP	Wed, Jul 26, 2000	79.13	81.46	74.00	81.17
1028	NASDAQ	CHKP	Tue, Jul 25, 2000	80.32	80.34	75.67	78.25
1027	NASDAQ	CHKP	Mon, Jul 24, 2000	83.36	86.21	79.17	80.00
1026	NASDAQ	CHKP	Fri, Jul 21, 2000	81.00	84.30	78.94	83.67
1025	NASDAQ	CHKP	Thu, Jul 20, 2000	79.46	83.50	78.55	81.09
1024	NASDAQ	CHKP	Wed, Jul 19, 2000	82.55	83.34	72.21	74.96
1023	NASDAQ	CHKP	Tue, Jul 18, 2000	85.13	88.00	81.34	83.53
1022	NASDAQ	CHKP	Mon, Jul 17, 2000	77.92	88.07	77.71	86.94
1021	NASDAQ	CHKP	Fri, Jul 14, 2000	79.55	79.88	76.61	78.09
1020	NASDAQ	CHKP	Thu, Jul 13, 2000	78.65	79.96	75.77	78.32
1019	NASDAQ	CHKP	Wed, Jul 12, 2000	72.98	78.19	72.46	77.23
1018	NASDAQ	CHKP	Tue, Jul 11, 2000	73.50	75.17	70.75	71.46
1017	NASDAQ	CHKP	Mon, Jul 10, 2000	75.05	75.59	73.09	73.55
1016	NASDAQ	CHKP	Fri, Jul 7, 2000	72.32	75.42	70.71	75.00
1015	NASDAQ	CHKP	Thu, Jul 6, 2000	71.06	72.34	68.42	72.00
1014	NASDAQ	CHKP	Wed, Jul 5, 2000	72.67	73.13	70.00	70.19
1013	NASDAQ	CHKP	Mon, Jul 3, 2000	70.69	73.59	70.67	73.55
1012	NASDAQ	CHKP	Fri, Jun 30, 2000	72.61	75.67	69.84	70.59
1011	NASDAQ	CHKP	Thu, Jun 29, 2000	70.46	72.61	68.42	70.02
1010	NASDAQ	CHKP	Wed, Jun 28, 2000	73.34	76.25	71.00	71.93
1009	NASDAQ	CHKP	Tue, Jun 27, 2000	73.59	75.50	72.32	73.23
1008	NASDAQ	CHKP	Mon, Jun 26, 2000	71.19	73.17	69.34	72.90
1007	NASDAQ	CHKP	Fri, Jun 23, 2000	73.17	74.32	70.00	71.21
1006	NASDAQ	CHKP	Thu, Jun 22, 2000	77.11	81.84	72.00	72.32
1005	NASDAQ	CHKP	Wed, Jun 21, 2000	72.42	76.67	71.92	76.00
1004	NASDAQ	CHKP	Tue, Jun 20, 2000	75.59	78.42	72.13	73.59
1003	NASDAQ	CHKP	Mon, Jun 19, 2000	70.96	76.50	68.40	75.63
1002	NASDAQ	CHKP	Fri, Jun 16, 2000	73.11	73.11	70.59	71.25
1001	NASDAQ	CHKP	Thu, Jun 15, 2000	72.32	73.00	68.59	70.34
1000	NASDAQ	CHKP	Wed, Jun 14, 2000	75.75	76.92	71.46	72.46
999	NASDAQ	CHKP	Tue, Jun 13, 2000	69.92	76.59	69.13	76.21
998	NASDAQ	CHKP	Mon, Jun 12, 2000	74.71	75.42	69.80	70.07
997	NASDAQ	CHKP	Fri, Jun 9, 2000	77.21	78.59	74.00	75.17
996	NASDAQ	CHKP	Thu, Jun 8, 2000	75.17	76.34	72.34	75.42
995	NASDAQ	CHKP	Wed, Jun 7, 2000	67.00	75.17	66.91	73.67
994	NASDAQ	CHKP	Tue, Jun 6, 2000	73.67	73.75	67.09	68.65
993	NASDAQ	CHKP	Mon, Jun 5, 2000	74.59	76.50	71.18	72.00
992	NASDAQ	CHKP	Fri, Jun 2, 2000	69.42	78.67	69.25	77.21
991	NASDAQ	CHKP	Thu, Jun 1, 2000	63.67	66.86	63.57	65.59
990	NASDAQ	CHKP	Wed, May 31, 2000	61.34	65.04	60.34	62.63
989	NASDAQ	CHKP	Tue, May 30, 2000	55.34	62.96	55.25	62.92
988	NASDAQ	CHKP	Fri, May 26, 2000	53.18	55.00	51.77	54.17
987	NASDAQ	CHKP	Thu, May 25, 2000	52.00	55.84	51.90	53.42
986	NASDAQ	CHKP	Wed, May 24, 2000	50.25	52.67	48.67	51.21
985	NASDAQ	CHKP	Tue, May 23, 2000	53.84	55.96	51.34	51.50
984	NASDAQ	CHKP	Mon, May 22, 2000	53.50	55.17	48.36	54.29
983	NASDAQ	CHKP	Fri, May 19, 2000	57.09	57.50	53.67	53.79
982	NASDAQ	CHKP	Thu, May 18, 2000	60.84	62.50	57.67	57.69
981	NASDAQ	CHKP	Wed, May 17, 2000	57.54	61.67	57.34	60.92
980	NASDAQ	CHKP	Tue, May 16, 2000	58.17	61.65	58.00	59.29
979	NASDAQ	CHKP	Mon, May 15, 2000	53.84	58.17	52.48	57.71
978	NASDAQ	CHKP	Fri, May 12, 2000	56.67	57.25	54.46	54.50
977	NASDAQ	CHKP	Thu, May 11, 2000	52.67	56.82	52.34	55.02
976	NASDAQ	CHKP	Wed, May 10, 2000	52.04	54.00	48.42	51.25
975	NASDAQ	CHKP	Tue, May 9, 2000	58.94	58.94	53.00	53.40
974	NASDAQ	CHKP	Mon, May 8, 2000	59.84	61.67	58.50	58.55
973	NASDAQ	CHKP	Fri, May 5, 2000	61.46	63.34	60.67	62.32
972	NASDAQ	CHKP	Thu, May 4, 2000	58.63	63.88	58.29	62.88
971	NASDAQ	CHKP	Wed, May 3, 2000	59.67	60.59	54.71	58.48
970	NASDAQ	CHKP	Tue, May 2, 2000	59.00	63.12	58.59	60.86
969	NASDAQ	CHKP	Mon, May 1, 2000	59.75	61.15	57.86	60.42
968	NASDAQ	CHKP	Fri, Apr 28, 2000	60.90	61.50	57.59	57.67
967	NASDAQ	CHKP	Thu, Apr 27, 2000	51.60	60.67	51.50	59.67
966	NASDAQ	CHKP	Wed, Apr 26, 2000	59.34	61.67	55.67	57.00
965	NASDAQ	CHKP	Tue, Apr 25, 2000	50.00	57.50	50.00	57.00
964	NASDAQ	CHKP	Mon, Apr 24, 2000	50.34	53.04	44.92	47.98
963	NASDAQ	CHKP	Thu, Apr 20, 2000	55.54	55.59	52.67	53.90
962	NASDAQ	CHKP	Wed, Apr 19, 2000	58.34	61.00	53.34	53.67
961	NASDAQ	CHKP	Tue, Apr 18, 2000	51.50	58.67	51.00	58.00
960	NASDAQ	CHKP	Mon, Apr 17, 2000	44.17	50.71	42.88	50.67
959	NASDAQ	CHKP	Fri, Apr 14, 2000	53.34	55.46	47.59	49.88
958	NASDAQ	CHKP	Thu, Apr 13, 2000	57.38	60.34	53.67	55.67
957	NASDAQ	CHKP	Wed, Apr 12, 2000	58.65	62.34	53.50	55.86
956	NASDAQ	CHKP	Tue, Apr 11, 2000	56.98	59.67	55.00	56.50
955	NASDAQ	CHKP	Mon, Apr 10, 2000	65.79	66.67	58.50	60.15
954	NASDAQ	CHKP	Fri, Apr 7, 2000	61.34	65.59	60.67	65.50
953	NASDAQ	CHKP	Thu, Apr 6, 2000	55.42	59.17	55.00	58.92
952	NASDAQ	CHKP	Wed, Apr 5, 2000	48.67	57.13	48.67	52.84
951	NASDAQ	CHKP	Tue, Apr 4, 2000	47.34	53.67	38.65	53.46
950	NASDAQ	CHKP	Mon, Apr 3, 2000	56.67	56.67	43.67	44.96
949	NASDAQ	CHKP	Fri, Mar 31, 2000	60.25	61.84	55.25	57.02
948	NASDAQ	CHKP	Thu, Mar 30, 2000	52.75	59.34	51.84	56.50
947	NASDAQ	CHKP	Wed, Mar 29, 2000	67.00	67.34	51.67	52.50
946	NASDAQ	CHKP	Tue, Mar 28, 2000	69.69	72.67	65.54	66.09
945	NASDAQ	CHKP	Mon, Mar 27, 2000	74.52	74.67	68.21	68.32
944	NASDAQ	CHKP	Fri, Mar 24, 2000	71.34	77.00	70.38	72.84
943	NASDAQ	CHKP	Thu, Mar 23, 2000	72.80	76.00	71.25	73.00
942	NASDAQ	CHKP	Wed, Mar 22, 2000	75.80	76.11	70.00	72.52
941	NASDAQ	CHKP	Tue, Mar 21, 2000	67.34	75.34	63.34	74.50
940	NASDAQ	CHKP	Mon, Mar 20, 2000	82.92	83.34	66.00	66.11
939	NASDAQ	CHKP	Fri, Mar 17, 2000	77.05	80.67	74.34	78.50
938	NASDAQ	CHKP	Thu, Mar 16, 2000	70.63	73.34	63.00	73.05
937	NASDAQ	CHKP	Wed, Mar 15, 2000	80.50	80.71	68.00	69.57
936	NASDAQ	CHKP	Tue, Mar 14, 2000	89.69	92.17	76.34	82.30
935	NASDAQ	CHKP	Mon, Mar 13, 2000	92.34	92.75	88.34	89.40
934	NASDAQ	CHKP	Fri, Mar 10, 2000	90.78	98.34	88.13	93.30
933	NASDAQ	CHKP	Thu, Mar 9, 2000	92.00	92.21	89.63	90.13
932	NASDAQ	CHKP	Wed, Mar 8, 2000	91.38	96.00	86.00	90.50
931	NASDAQ	CHKP	Tue, Mar 7, 2000	80.67	86.34	80.67	84.36
930	NASDAQ	CHKP	Mon, Mar 6, 2000	78.67	82.59	76.67	78.84
929	NASDAQ	CHKP	Fri, Mar 3, 2000	74.05	79.00	72.67	76.59
928	NASDAQ	CHKP	Thu, Mar 2, 2000	72.67	75.46	70.92	73.50
927	NASDAQ	CHKP	Wed, Mar 1, 2000	68.34	72.67	67.84	70.59
926	NASDAQ	CHKP	Tue, Feb 29, 2000	67.59	68.34	66.34	67.98
925	NASDAQ	CHKP	Mon, Feb 28, 2000	68.00	69.19	63.17	67.17
924	NASDAQ	CHKP	Fri, Feb 25, 2000	63.98	69.50	63.65	68.55
923	NASDAQ	CHKP	Thu, Feb 24, 2000	66.67	66.67	62.67	63.67
922	NASDAQ	CHKP	Wed, Feb 23, 2000	64.00	66.65	61.63	65.35
921	NASDAQ	CHKP	Tue, Feb 22, 2000	66.15	66.42	60.27	63.67
920	NASDAQ	CHKP	Fri, Feb 18, 2000	65.67	66.67	64.67	66.07
919	NASDAQ	CHKP	Thu, Feb 17, 2000	63.38	65.09	60.88	63.34
918	NASDAQ	CHKP	Wed, Feb 16, 2000	63.13	66.00	60.67	62.38
917	NASDAQ	CHKP	Tue, Feb 15, 2000	58.29	63.42	58.17	61.42
916	NASDAQ	CHKP	Mon, Feb 14, 2000	58.92	58.92	53.34	57.32
915	NASDAQ	CHKP	Fri, Feb 11, 2000	60.09	60.17	56.59	57.69
914	NASDAQ	CHKP	Thu, Feb 10, 2000	52.00	61.67	51.42	60.08
913	NASDAQ	CHKP	Wed, Feb 9, 2000	48.11	50.59	46.46	49.34
912	NASDAQ	CHKP	Tue, Feb 8, 2000	47.09	48.84	46.50	46.69
911	NASDAQ	CHKP	Mon, Feb 7, 2000	47.81	48.00	45.71	46.67
910	NASDAQ	CHKP	Fri, Feb 4, 2000	51.04	51.71	45.84	46.42
909	NASDAQ	CHKP	Thu, Feb 3, 2000	45.84	49.67	45.00	48.84
908	NASDAQ	CHKP	Wed, Feb 2, 2000	43.65	45.00	42.29	43.88
907	NASDAQ	CHKP	Tue, Feb 1, 2000	38.29	42.50	36.84	42.34
906	NASDAQ	CHKP	Mon, Jan 31, 2000	39.34	39.34	35.00	36.73
905	NASDAQ	CHKP	Fri, Jan 28, 2000	40.58	45.17	38.09	38.34
904	NASDAQ	CHKP	Thu, Jan 27, 2000	44.50	44.59	40.17	41.75
903	NASDAQ	CHKP	Wed, Jan 26, 2000	46.34	47.34	43.02	43.67
902	NASDAQ	CHKP	Tue, Jan 25, 2000	42.00	47.30	41.50	46.56
901	NASDAQ	CHKP	Mon, Jan 24, 2000	41.88	45.50	41.29	42.60
900	NASDAQ	CHKP	Fri, Jan 21, 2000	40.17	41.67	39.84	41.14
899	NASDAQ	CHKP	Thu, Jan 20, 2000	40.84	41.37	39.50	40.25
898	NASDAQ	CHKP	Wed, Jan 19, 2000	41.76	42.42	39.96	40.17
897	NASDAQ	CHKP	Tue, Jan 18, 2000	39.04	41.50	37.86	40.39
896	NASDAQ	CHKP	Fri, Jan 14, 2000	35.00	39.84	34.94	39.34
895	NASDAQ	CHKP	Thu, Jan 13, 2000	32.60	33.00	31.76	32.98
894	NASDAQ	CHKP	Wed, Jan 12, 2000	34.36	34.48	31.58	31.75
893	NASDAQ	CHKP	Tue, Jan 11, 2000	34.00	36.42	33.50	33.75
892	NASDAQ	CHKP	Mon, Jan 10, 2000	33.00	35.50	33.00	35.29
891	NASDAQ	CHKP	Fri, Jan 7, 2000	30.47	32.83	29.33	31.98
890	NASDAQ	CHKP	Thu, Jan 6, 2000	31.92	32.58	29.08	30.54
889	NASDAQ	CHKP	Wed, Jan 5, 2000	32.83	33.48	31.00	32.79
888	NASDAQ	CHKP	Tue, Jan 4, 2000	35.46	36.31	32.33	33.13
887	NASDAQ	CHKP	Mon, Jan 3, 2000	34.17	36.42	32.00	36.42
886	NASDAQ	CHKP	Fri, Dec 31, 1999	32.58	33.94	32.17	33.13
885	NASDAQ	CHKP	Thu, Dec 30, 1999	32.71	33.00	32.20	32.51
884	NASDAQ	CHKP	Wed, Dec 29, 1999	31.50	32.33	31.50	32.01
883	NASDAQ	CHKP	Tue, Dec 28, 1999	30.68	32.58	29.71	31.29
882	NASDAQ	CHKP	Mon, Dec 27, 1999	31.04	31.65	29.11	30.56
881	NASDAQ	CHKP	Thu, Dec 23, 1999	30.88	31.42	30.04	30.83
880	NASDAQ	CHKP	Wed, Dec 22, 1999	32.37	32.67	30.67	31.22
879	NASDAQ	CHKP	Tue, Dec 21, 1999	32.92	32.99	31.63	32.23
878	NASDAQ	CHKP	Mon, Dec 20, 1999	34.13	34.17	30.83	32.14
877	NASDAQ	CHKP	Fri, Dec 17, 1999	34.34	34.36	32.40	33.00
876	NASDAQ	CHKP	Thu, Dec 16, 1999	33.52	34.23	31.67	32.82
875	NASDAQ	CHKP	Wed, Dec 15, 1999	30.75	33.29	29.50	33.16
874	NASDAQ	CHKP	Tue, Dec 14, 1999	35.26	35.48	30.92	31.90
873	NASDAQ	CHKP	Mon, Dec 13, 1999	33.42	37.25	33.24	34.86
872	NASDAQ	CHKP	Fri, Dec 10, 1999	34.09	34.15	32.79	33.36
871	NASDAQ	CHKP	Thu, Dec 9, 1999	33.34	34.70	31.24	33.81
870	NASDAQ	CHKP	Wed, Dec 8, 1999	29.92	32.25	29.90	32.08
869	NASDAQ	CHKP	Tue, Dec 7, 1999	28.11	31.25	27.90	29.38
868	NASDAQ	CHKP	Mon, Dec 6, 1999	28.12	28.18	27.46	27.94
867	NASDAQ	CHKP	Fri, Dec 3, 1999	27.63	28.43	26.67	28.02
866	NASDAQ	CHKP	Thu, Dec 2, 1999	24.84	27.92	24.83	27.22
865	NASDAQ	CHKP	Wed, Dec 1, 1999	23.83	24.96	23.44	24.61
864	NASDAQ	CHKP	Tue, Nov 30, 1999	23.94	24.00	22.98	23.61
863	NASDAQ	CHKP	Mon, Nov 29, 1999	24.05	24.48	23.28	23.97
862	NASDAQ	CHKP	Fri, Nov 26, 1999	22.63	24.17	21.96	24.17
861	NASDAQ	CHKP	Wed, Nov 24, 1999	20.84	22.56	20.29	22.21
860	NASDAQ	CHKP	Tue, Nov 23, 1999	21.79	21.88	20.50	20.83
859	NASDAQ	CHKP	Mon, Nov 22, 1999	21.21	22.63	21.21	21.79
858	NASDAQ	CHKP	Fri, Nov 19, 1999	21.33	21.67	20.54	21.50
857	NASDAQ	CHKP	Thu, Nov 18, 1999	20.84	20.95	20.54	20.83
856	NASDAQ	CHKP	Wed, Nov 17, 1999	20.42	21.36	20.31	20.56
855	NASDAQ	CHKP	Tue, Nov 16, 1999	20.83	21.17	19.67	20.96
854	NASDAQ	CHKP	Mon, Nov 15, 1999	21.21	21.21	20.31	20.37
853	NASDAQ	CHKP	Fri, Nov 12, 1999	22.69	23.17	20.23	21.27
852	NASDAQ	CHKP	Thu, Nov 11, 1999	22.08	23.17	21.92	23.00
851	NASDAQ	CHKP	Wed, Nov 10, 1999	21.83	22.31	21.52	21.79
850	NASDAQ	CHKP	Tue, Nov 9, 1999	21.83	22.42	21.58	21.90
849	NASDAQ	CHKP	Mon, Nov 8, 1999	22.05	22.82	21.02	21.42
848	NASDAQ	CHKP	Fri, Nov 5, 1999	20.70	22.57	20.67	22.14
847	NASDAQ	CHKP	Thu, Nov 4, 1999	20.15	20.71	20.09	20.34
846	NASDAQ	CHKP	Wed, Nov 3, 1999	19.58	20.46	19.48	20.09
845	NASDAQ	CHKP	Tue, Nov 2, 1999	19.17	19.54	18.94	19.49
844	NASDAQ	CHKP	Mon, Nov 1, 1999	19.29	19.79	19.19	19.28
843	NASDAQ	CHKP	Fri, Oct 29, 1999	17.67	19.48	17.63	19.28
842	NASDAQ	CHKP	Thu, Oct 28, 1999	17.02	17.50	16.86	17.43
841	NASDAQ	CHKP	Wed, Oct 27, 1999	17.26	17.27	16.48	17.00
840	NASDAQ	CHKP	Tue, Oct 26, 1999	16.86	17.40	16.86	17.18
839	NASDAQ	CHKP	Mon, Oct 25, 1999	17.00	17.40	16.75	17.40
838	NASDAQ	CHKP	Fri, Oct 22, 1999	16.75	17.50	16.54	17.25
837	NASDAQ	CHKP	Thu, Oct 21, 1999	15.12	16.38	14.83	16.35
836	NASDAQ	CHKP	Wed, Oct 20, 1999	14.63	15.53	14.52	15.48
835	NASDAQ	CHKP	Tue, Oct 19, 1999	14.94	14.96	14.06	14.42
834	NASDAQ	CHKP	Mon, Oct 18, 1999	13.67	14.88	13.50	14.78
833	NASDAQ	CHKP	Fri, Oct 15, 1999	14.17	14.38	13.59	13.83
832	NASDAQ	CHKP	Thu, Oct 14, 1999	14.67	14.77	14.19	14.38
831	NASDAQ	CHKP	Wed, Oct 13, 1999	14.40	15.00	14.37	14.65
830	NASDAQ	CHKP	Tue, Oct 12, 1999	15.25	15.33	14.38	14.60
829	NASDAQ	CHKP	Mon, Oct 11, 1999	14.75	15.46	14.67	15.35
828	NASDAQ	CHKP	Fri, Oct 8, 1999	15.34	15.42	14.13	14.75
827	NASDAQ	CHKP	Thu, Oct 7, 1999	15.98	16.27	15.10	15.53
826	NASDAQ	CHKP	Wed, Oct 6, 1999	15.60	16.17	15.52	15.96
825	NASDAQ	CHKP	Tue, Oct 5, 1999	14.35	15.75	14.32	15.64
824	NASDAQ	CHKP	Mon, Oct 4, 1999	14.02	14.60	14.00	14.58
823	NASDAQ	CHKP	Fri, Oct 1, 1999	13.83	14.42	13.67	14.03
822	NASDAQ	CHKP	Thu, Sep 30, 1999	13.90	14.46	13.45	14.07
821	NASDAQ	CHKP	Wed, Sep 29, 1999	14.25	14.63	13.54	13.67
820	NASDAQ	CHKP	Tue, Sep 28, 1999	14.25	14.67	13.75	14.21
819	NASDAQ	CHKP	Mon, Sep 27, 1999	14.17	14.65	13.96	14.30
818	NASDAQ	CHKP	Fri, Sep 24, 1999	13.97	15.00	13.44	13.96
817	NASDAQ	CHKP	Thu, Sep 23, 1999	14.94	15.31	14.06	14.10
816	NASDAQ	CHKP	Wed, Sep 22, 1999	14.31	14.90	14.04	14.90
815	NASDAQ	CHKP	Tue, Sep 21, 1999	14.67	15.00	14.21	14.21
814	NASDAQ	CHKP	Mon, Sep 20, 1999	14.67	15.13	14.53	14.68
813	NASDAQ	CHKP	Fri, Sep 17, 1999	14.67	15.17	14.54	14.67
812	NASDAQ	CHKP	Thu, Sep 16, 1999	14.71	14.75	13.92	14.33
811	NASDAQ	CHKP	Wed, Sep 15, 1999	15.73	15.79	14.44	14.58
810	NASDAQ	CHKP	Tue, Sep 14, 1999	15.01	15.40	14.63	15.38
809	NASDAQ	CHKP	Mon, Sep 13, 1999	15.29	16.08	15.08	15.19
808	NASDAQ	CHKP	Fri, Sep 10, 1999	15.37	15.92	15.08	15.60
807	NASDAQ	CHKP	Thu, Sep 9, 1999	14.58	15.19	14.46	15.12
806	NASDAQ	CHKP	Wed, Sep 8, 1999	13.83	14.54	13.79	14.46
805	NASDAQ	CHKP	Tue, Sep 7, 1999	14.14	15.00	13.98	14.02
804	NASDAQ	CHKP	Fri, Sep 3, 1999	13.62	14.35	13.59	14.26
803	NASDAQ	CHKP	Thu, Sep 2, 1999	13.30	13.60	13.08	13.33
802	NASDAQ	CHKP	Wed, Sep 1, 1999	12.96	13.48	12.88	13.33
801	NASDAQ	CHKP	Tue, Aug 31, 1999	12.50	12.92	12.27	12.85
800	NASDAQ	CHKP	Mon, Aug 30, 1999	12.90	12.90	12.15	12.58
799	NASDAQ	CHKP	Fri, Aug 27, 1999	12.75	13.04	12.54	12.63
798	NASDAQ	CHKP	Thu, Aug 26, 1999	13.29	13.33	12.75	12.79
797	NASDAQ	CHKP	Wed, Aug 25, 1999	12.54	13.19	12.25	13.17
796	NASDAQ	CHKP	Tue, Aug 24, 1999	11.67	12.42	11.50	12.42
795	NASDAQ	CHKP	Mon, Aug 23, 1999	11.74	11.84	11.56	11.66
794	NASDAQ	CHKP	Fri, Aug 20, 1999	11.42	11.69	11.35	11.66
793	NASDAQ	CHKP	Thu, Aug 19, 1999	11.17	11.42	11.00	11.21
792	NASDAQ	CHKP	Wed, Aug 18, 1999	11.50	11.50	11.25	11.34
791	NASDAQ	CHKP	Tue, Aug 17, 1999	11.67	11.83	11.43	11.60
790	NASDAQ	CHKP	Mon, Aug 16, 1999	11.94	12.00	11.42	11.67
789	NASDAQ	CHKP	Fri, Aug 13, 1999	11.09	11.65	11.08	11.58
788	NASDAQ	CHKP	Thu, Aug 12, 1999	11.17	11.38	10.83	10.85
787	NASDAQ	CHKP	Wed, Aug 11, 1999	10.68	11.25	10.52	11.21
786	NASDAQ	CHKP	Tue, Aug 10, 1999	10.21	10.77	9.94	10.63
785	NASDAQ	CHKP	Mon, Aug 9, 1999	10.63	10.71	10.23	10.33
784	NASDAQ	CHKP	Fri, Aug 6, 1999	10.75	11.48	10.40	10.52
783	NASDAQ	CHKP	Thu, Aug 5, 1999	10.69	11.06	9.60	11.00
782	NASDAQ	CHKP	Wed, Aug 4, 1999	12.09	12.22	10.71	10.81
781	NASDAQ	CHKP	Tue, Aug 3, 1999	11.80	12.08	11.59	12.00
780	NASDAQ	CHKP	Mon, Aug 2, 1999	11.56	11.75	11.56	11.65
779	NASDAQ	CHKP	Fri, Jul 30, 1999	10.94	11.52	10.83	11.41
778	NASDAQ	CHKP	Thu, Jul 29, 1999	10.50	10.92	10.38	10.83
777	NASDAQ	CHKP	Wed, Jul 28, 1999	10.50	10.83	10.17	10.83
776	NASDAQ	CHKP	Tue, Jul 27, 1999	10.39	10.63	10.25	10.37
775	NASDAQ	CHKP	Mon, Jul 26, 1999	10.29	10.37	9.85	10.25
774	NASDAQ	CHKP	Fri, Jul 23, 1999	10.92	11.01	10.42	10.44
773	NASDAQ	CHKP	Thu, Jul 22, 1999	10.69	11.22	10.21	10.80
772	NASDAQ	CHKP	Wed, Jul 21, 1999	10.08	11.06	10.08	11.03
771	NASDAQ	CHKP	Tue, Jul 20, 1999	9.48	10.13	9.39	10.02
770	NASDAQ	CHKP	Mon, Jul 19, 1999	9.31	9.46	9.21	9.38
769	NASDAQ	CHKP	Fri, Jul 16, 1999	9.49	9.50	9.10	9.20
768	NASDAQ	CHKP	Thu, Jul 15, 1999	9.38	9.46	9.15	9.21
767	NASDAQ	CHKP	Wed, Jul 14, 1999	9.56	9.56	9.21	9.29
766	NASDAQ	CHKP	Tue, Jul 13, 1999	9.50	9.71	9.21	9.48
765	NASDAQ	CHKP	Mon, Jul 12, 1999	9.50	9.66	9.17	9.58
764	NASDAQ	CHKP	Fri, Jul 9, 1999	9.33	9.58	8.98	9.56
763	NASDAQ	CHKP	Thu, Jul 8, 1999	9.17	9.30	8.79	9.21
762	NASDAQ	CHKP	Wed, Jul 7, 1999	9.53	9.58	9.08	9.09
761	NASDAQ	CHKP	Tue, Jul 6, 1999	9.85	10.04	9.48	9.66
760	NASDAQ	CHKP	Fri, Jul 2, 1999	9.33	10.00	9.33	9.83
759	NASDAQ	CHKP	Thu, Jul 1, 1999	8.96	9.35	8.69	9.33
758	NASDAQ	CHKP	Wed, Jun 30, 1999	8.57	8.96	8.42	8.94
757	NASDAQ	CHKP	Tue, Jun 29, 1999	8.58	8.84	8.43	8.57
756	NASDAQ	CHKP	Mon, Jun 28, 1999	8.96	9.05	8.58	8.67
755	NASDAQ	CHKP	Fri, Jun 25, 1999	9.08	9.13	8.90	9.06
754	NASDAQ	CHKP	Thu, Jun 24, 1999	9.08	9.10	8.87	8.90
753	NASDAQ	CHKP	Wed, Jun 23, 1999	9.10	9.17	8.77	9.14
752	NASDAQ	CHKP	Tue, Jun 22, 1999	8.90	9.43	8.84	9.15
751	NASDAQ	CHKP	Mon, Jun 21, 1999	8.63	9.02	8.62	8.92
750	NASDAQ	CHKP	Fri, Jun 18, 1999	8.91	8.94	8.63	8.67
749	NASDAQ	CHKP	Thu, Jun 17, 1999	8.50	9.17	8.50	8.77
748	NASDAQ	CHKP	Wed, Jun 16, 1999	8.38	8.83	8.33	8.80
747	NASDAQ	CHKP	Tue, Jun 15, 1999	8.63	8.67	8.00	8.18
746	NASDAQ	CHKP	Mon, Jun 14, 1999	9.17	9.17	8.43	8.57
745	NASDAQ	CHKP	Fri, Jun 11, 1999	8.83	9.17	8.83	9.10
744	NASDAQ	CHKP	Thu, Jun 10, 1999	8.64	9.09	8.51	8.83
743	NASDAQ	CHKP	Wed, Jun 9, 1999	8.67	8.75	8.48	8.70
742	NASDAQ	CHKP	Tue, Jun 8, 1999	8.92	8.98	8.44	8.56
741	NASDAQ	CHKP	Mon, Jun 7, 1999	8.29	9.05	8.27	8.90
740	NASDAQ	CHKP	Fri, Jun 4, 1999	7.66	8.25	7.66	8.17
739	NASDAQ	CHKP	Thu, Jun 3, 1999	7.47	7.51	7.11	7.33
738	NASDAQ	CHKP	Wed, Jun 2, 1999	7.45	7.56	7.27	7.50
737	NASDAQ	CHKP	Tue, Jun 1, 1999	7.42	7.54	7.23	7.36
736	NASDAQ	CHKP	Fri, May 28, 1999	7.36	7.52	7.25	7.38
735	NASDAQ	CHKP	Thu, May 27, 1999	7.17	7.71	7.16	7.33
734	NASDAQ	CHKP	Wed, May 26, 1999	7.15	7.40	6.91	7.32
733	NASDAQ	CHKP	Tue, May 25, 1999	6.93	7.46	6.83	7.01
732	NASDAQ	CHKP	Mon, May 24, 1999	7.50	7.54	6.90	6.93
731	NASDAQ	CHKP	Fri, May 21, 1999	7.73	7.75	7.44	7.48
730	NASDAQ	CHKP	Thu, May 20, 1999	7.44	7.69	7.36	7.52
729	NASDAQ	CHKP	Wed, May 19, 1999	7.40	7.56	7.03	7.35
728	NASDAQ	CHKP	Tue, May 18, 1999	7.49	7.69	6.98	7.33
727	NASDAQ	CHKP	Mon, May 17, 1999	7.00	7.77	6.75	7.58
726	NASDAQ	CHKP	Fri, May 14, 1999	7.31	7.52	6.92	7.30
725	NASDAQ	CHKP	Thu, May 13, 1999	6.82	7.92	6.75	7.55
724	NASDAQ	CHKP	Wed, May 12, 1999	6.50	7.04	6.15	6.83
723	NASDAQ	CHKP	Tue, May 11, 1999	5.65	6.56	5.63	6.50
722	NASDAQ	CHKP	Mon, May 10, 1999	6.00	6.04	5.54	5.58
721	NASDAQ	CHKP	Fri, May 7, 1999	6.08	6.17	5.92	5.94
720	NASDAQ	CHKP	Thu, May 6, 1999	6.10	6.17	6.00	6.10
719	NASDAQ	CHKP	Wed, May 5, 1999	6.17	6.31	5.96	6.17
718	NASDAQ	CHKP	Tue, May 4, 1999	6.21	6.38	6.17	6.28
717	NASDAQ	CHKP	Mon, May 3, 1999	5.85	6.22	5.64	6.21
716	NASDAQ	CHKP	Fri, Apr 30, 1999	5.77	6.02	5.54	5.88
715	NASDAQ	CHKP	Thu, Apr 29, 1999	5.80	5.81	5.51	5.69
714	NASDAQ	CHKP	Wed, Apr 28, 1999	6.29	6.29	5.80	5.82
713	NASDAQ	CHKP	Tue, Apr 27, 1999	6.39	6.46	5.99	6.29
712	NASDAQ	CHKP	Mon, Apr 26, 1999	6.13	6.43	6.04	6.31
711	NASDAQ	CHKP	Fri, Apr 23, 1999	5.77	6.29	5.70	6.08
710	NASDAQ	CHKP	Thu, Apr 22, 1999	5.77	5.85	5.60	5.71
709	NASDAQ	CHKP	Wed, Apr 21, 1999	5.79	5.99	5.42	5.63
708	NASDAQ	CHKP	Tue, Apr 20, 1999	5.42	5.75	5.25	5.69
707	NASDAQ	CHKP	Mon, Apr 19, 1999	5.33	5.90	5.16	5.23
706	NASDAQ	CHKP	Fri, Apr 16, 1999	5.55	5.56	5.01	5.22
705	NASDAQ	CHKP	Thu, Apr 15, 1999	5.56	5.83	5.25	5.34
704	NASDAQ	CHKP	Wed, Apr 14, 1999	5.36	5.85	5.25	5.47
703	NASDAQ	CHKP	Tue, Apr 13, 1999	5.15	5.35	5.08	5.25
702	NASDAQ	CHKP	Mon, Apr 12, 1999	5.13	5.50	4.96	5.02
701	NASDAQ	CHKP	Fri, Apr 9, 1999	5.65	5.80	5.27	5.34
700	NASDAQ	CHKP	Thu, Apr 8, 1999	5.25	5.75	5.10	5.61
699	NASDAQ	CHKP	Wed, Apr 7, 1999	5.04	5.06	3.83	4.46
698	NASDAQ	CHKP	Tue, Apr 6, 1999	5.13	5.46	4.90	5.02
697	NASDAQ	CHKP	Mon, Apr 5, 1999	6.65	6.67	4.77	4.80
696	NASDAQ	CHKP	Thu, Apr 1, 1999	7.10	7.10	6.50	6.58
695	NASDAQ	CHKP	Wed, Mar 31, 1999	7.17	7.50	6.79	7.17
694	NASDAQ	CHKP	Tue, Mar 30, 1999	7.25	7.42	7.08	7.08
693	NASDAQ	CHKP	Mon, Mar 29, 1999	6.83	7.35	6.79	7.17
692	NASDAQ	CHKP	Fri, Mar 26, 1999	6.52	6.81	6.50	6.77
691	NASDAQ	CHKP	Thu, Mar 25, 1999	6.20	6.79	6.20	6.63
690	NASDAQ	CHKP	Wed, Mar 24, 1999	6.21	6.30	6.10	6.16
689	NASDAQ	CHKP	Tue, Mar 23, 1999	6.75	6.79	6.04	6.19
688	NASDAQ	CHKP	Mon, Mar 22, 1999	6.83	7.00	6.73	6.81
687	NASDAQ	CHKP	Fri, Mar 19, 1999	6.93	7.02	6.73	6.90
686	NASDAQ	CHKP	Thu, Mar 18, 1999	7.06	7.10	6.58	6.70
685	NASDAQ	CHKP	Wed, Mar 17, 1999	7.19	7.25	7.06	7.08
684	NASDAQ	CHKP	Tue, Mar 16, 1999	7.02	7.25	6.96	7.18
683	NASDAQ	CHKP	Mon, Mar 15, 1999	6.94	7.21	6.81	6.98
682	NASDAQ	CHKP	Fri, Mar 12, 1999	6.77	6.98	6.56	6.90
681	NASDAQ	CHKP	Thu, Mar 11, 1999	6.48	6.83	6.48	6.75
680	NASDAQ	CHKP	Wed, Mar 10, 1999	6.80	6.88	6.40	6.47
679	NASDAQ	CHKP	Tue, Mar 9, 1999	6.99	7.16	6.77	6.85
678	NASDAQ	CHKP	Mon, Mar 8, 1999	7.00	7.15	6.96	7.01
677	NASDAQ	CHKP	Fri, Mar 5, 1999	7.00	7.06	6.85	6.96
676	NASDAQ	CHKP	Thu, Mar 4, 1999	6.50	6.79	6.35	6.72
675	NASDAQ	CHKP	Wed, Mar 3, 1999	6.17	6.46	6.10	6.46
674	NASDAQ	CHKP	Tue, Mar 2, 1999	6.09	6.23	5.98	6.11
673	NASDAQ	CHKP	Mon, Mar 1, 1999	6.33	6.48	5.73	5.77
672	NASDAQ	CHKP	Fri, Feb 26, 1999	6.75	6.83	6.35	6.40
671	NASDAQ	CHKP	Thu, Feb 25, 1999	6.77	7.03	6.63	6.76
670	NASDAQ	CHKP	Wed, Feb 24, 1999	6.84	7.15	6.70	6.83
669	NASDAQ	CHKP	Tue, Feb 23, 1999	6.32	6.90	6.32	6.73
668	NASDAQ	CHKP	Mon, Feb 22, 1999	6.28	6.29	5.99	6.26
667	NASDAQ	CHKP	Fri, Feb 19, 1999	6.53	6.54	6.19	6.27
666	NASDAQ	CHKP	Thu, Feb 18, 1999	6.08	6.52	5.88	6.38
665	NASDAQ	CHKP	Wed, Feb 17, 1999	6.39	6.61	5.83	5.83
664	NASDAQ	CHKP	Tue, Feb 16, 1999	7.04	7.13	6.42	6.50
663	NASDAQ	CHKP	Fri, Feb 12, 1999	7.13	7.26	6.98	6.98
662	NASDAQ	CHKP	Thu, Feb 11, 1999	7.08	7.46	7.02	7.21
661	NASDAQ	CHKP	Wed, Feb 10, 1999	6.90	6.96	6.74	6.92
660	NASDAQ	CHKP	Tue, Feb 9, 1999	6.88	7.13	6.85	6.95
659	NASDAQ	CHKP	Mon, Feb 8, 1999	6.92	7.23	6.81	6.84
658	NASDAQ	CHKP	Fri, Feb 5, 1999	6.97	7.02	6.63	6.75
657	NASDAQ	CHKP	Thu, Feb 4, 1999	7.17	7.19	6.89	7.00
656	NASDAQ	CHKP	Wed, Feb 3, 1999	7.34	7.65	7.02	7.15
655	NASDAQ	CHKP	Tue, Feb 2, 1999	7.38	7.46	7.10	7.34
654	NASDAQ	CHKP	Mon, Feb 1, 1999	8.21	8.23	7.56	7.56
653	NASDAQ	CHKP	Fri, Jan 29, 1999	8.04	8.17	7.90	8.08
652	NASDAQ	CHKP	Thu, Jan 28, 1999	8.06	8.17	7.88	7.97
651	NASDAQ	CHKP	Wed, Jan 27, 1999	8.23	8.33	7.75	7.90
650	NASDAQ	CHKP	Tue, Jan 26, 1999	7.34	7.88	7.25	7.82
649	NASDAQ	CHKP	Mon, Jan 25, 1999	6.80	7.24	6.77	7.17
648	NASDAQ	CHKP	Fri, Jan 22, 1999	6.42	6.98	6.23	6.81
647	NASDAQ	CHKP	Thu, Jan 21, 1999	7.31	7.40	6.58	6.71
646	NASDAQ	CHKP	Wed, Jan 20, 1999	9.25	9.25	7.50	7.50
645	NASDAQ	CHKP	Tue, Jan 19, 1999	8.75	9.33	8.69	9.25
644	NASDAQ	CHKP	Fri, Jan 15, 1999	8.21	8.56	8.21	8.54
643	NASDAQ	CHKP	Thu, Jan 14, 1999	8.25	8.46	8.06	8.17
642	NASDAQ	CHKP	Wed, Jan 13, 1999	7.83	8.29	7.40	8.10
641	NASDAQ	CHKP	Tue, Jan 12, 1999	8.65	8.77	8.21	8.31
640	NASDAQ	CHKP	Mon, Jan 11, 1999	8.08	8.65	8.02	8.63
639	NASDAQ	CHKP	Fri, Jan 8, 1999	7.73	8.04	7.60	7.81
638	NASDAQ	CHKP	Thu, Jan 7, 1999	7.03	7.75	6.92	7.67
637	NASDAQ	CHKP	Wed, Jan 6, 1999	7.69	8.01	6.86	7.18
636	NASDAQ	CHKP	Tue, Jan 5, 1999	7.17	7.69	7.08	7.51
635	NASDAQ	CHKP	Mon, Jan 4, 1999	7.67	7.69	7.17	7.20
634	NASDAQ	CHKP	Thu, Dec 31, 1998	6.67	7.69	6.60	7.64
633	NASDAQ	CHKP	Wed, Dec 30, 1998	6.92	6.92	6.56	6.69
632	NASDAQ	CHKP	Tue, Dec 29, 1998	7.10	7.23	6.83	6.85
631	NASDAQ	CHKP	Mon, Dec 28, 1998	6.83	7.18	6.82	7.04
630	NASDAQ	CHKP	Thu, Dec 24, 1998	7.04	7.04	6.83	6.83
629	NASDAQ	CHKP	Wed, Dec 23, 1998	6.71	6.98	6.67	6.94
628	NASDAQ	CHKP	Tue, Dec 22, 1998	6.96	7.03	6.58	6.66
627	NASDAQ	CHKP	Mon, Dec 21, 1998	6.54	7.15	6.48	6.96
626	NASDAQ	CHKP	Fri, Dec 18, 1998	6.31	6.55	6.31	6.42
625	NASDAQ	CHKP	Thu, Dec 17, 1998	6.42	6.46	6.27	6.33
624	NASDAQ	CHKP	Wed, Dec 16, 1998	6.58	6.63	6.35	6.44
623	NASDAQ	CHKP	Tue, Dec 15, 1998	6.08	6.63	6.06	6.51
622	NASDAQ	CHKP	Mon, Dec 14, 1998	5.96	6.10	5.75	6.02
621	NASDAQ	CHKP	Fri, Dec 11, 1998	5.77	6.13	5.54	6.06
620	NASDAQ	CHKP	Thu, Dec 10, 1998	6.31	6.38	5.88	5.92
619	NASDAQ	CHKP	Wed, Dec 9, 1998	6.58	6.63	6.27	6.35
618	NASDAQ	CHKP	Tue, Dec 8, 1998	6.44	6.71	6.33	6.60
617	NASDAQ	CHKP	Mon, Dec 7, 1998	6.11	6.71	6.10	6.63
616	NASDAQ	CHKP	Fri, Dec 4, 1998	5.50	5.96	5.46	5.91
615	NASDAQ	CHKP	Thu, Dec 3, 1998	5.17	5.56	5.14	5.25
614	NASDAQ	CHKP	Wed, Dec 2, 1998	5.29	5.33	5.04	5.24
613	NASDAQ	CHKP	Tue, Dec 1, 1998	5.28	5.33	5.17	5.24
612	NASDAQ	CHKP	Mon, Nov 30, 1998	5.18	5.53	5.17	5.41
611	NASDAQ	CHKP	Fri, Nov 27, 1998	5.19	5.19	5.10	5.17
610	NASDAQ	CHKP	Wed, Nov 25, 1998	5.14	5.15	4.94	5.10
609	NASDAQ	CHKP	Tue, Nov 24, 1998	5.27	5.35	5.15	5.15
608	NASDAQ	CHKP	Mon, Nov 23, 1998	5.00	5.38	4.94	5.34
607	NASDAQ	CHKP	Fri, Nov 20, 1998	5.21	5.21	4.83	4.90
606	NASDAQ	CHKP	Thu, Nov 19, 1998	5.49	5.50	5.08	5.15
605	NASDAQ	CHKP	Wed, Nov 18, 1998	4.99	5.40	4.94	5.33
604	NASDAQ	CHKP	Tue, Nov 17, 1998	4.73	4.95	4.70	4.90
603	NASDAQ	CHKP	Mon, Nov 16, 1998	4.72	4.81	4.69	4.76
602	NASDAQ	CHKP	Fri, Nov 13, 1998	4.71	4.73	4.60	4.71
601	NASDAQ	CHKP	Thu, Nov 12, 1998	4.81	4.81	4.68	4.72
600	NASDAQ	CHKP	Wed, Nov 11, 1998	4.67	4.85	4.65	4.83
599	NASDAQ	CHKP	Tue, Nov 10, 1998	4.66	4.66	4.46	4.56
598	NASDAQ	CHKP	Mon, Nov 9, 1998	4.67	4.69	4.47	4.57
597	NASDAQ	CHKP	Fri, Nov 6, 1998	4.26	4.52	4.25	4.48
596	NASDAQ	CHKP	Thu, Nov 5, 1998	4.02	4.33	3.96	4.25
595	NASDAQ	CHKP	Wed, Nov 4, 1998	3.99	4.08	3.96	4.06
594	NASDAQ	CHKP	Tue, Nov 3, 1998	3.92	4.00	3.81	3.96
593	NASDAQ	CHKP	Mon, Nov 2, 1998	3.83	4.10	3.83	3.94
592	NASDAQ	CHKP	Fri, Oct 30, 1998	3.94	4.02	3.73	3.79
591	NASDAQ	CHKP	Thu, Oct 29, 1998	3.85	3.95	3.79	3.94
590	NASDAQ	CHKP	Wed, Oct 28, 1998	3.83	3.88	3.75	3.83
589	NASDAQ	CHKP	Tue, Oct 27, 1998	3.86	3.92	3.79	3.88
588	NASDAQ	CHKP	Mon, Oct 26, 1998	3.71	3.83	3.58	3.79
587	NASDAQ	CHKP	Fri, Oct 23, 1998	3.70	3.80	3.60	3.71
586	NASDAQ	CHKP	Thu, Oct 22, 1998	3.71	3.79	3.67	3.70
585	NASDAQ	CHKP	Wed, Oct 21, 1998	3.75	3.77	3.48	3.67
584	NASDAQ	CHKP	Tue, Oct 20, 1998	3.33	3.50	3.27	3.35
583	NASDAQ	CHKP	Mon, Oct 19, 1998	3.02	3.33	2.98	3.27
582	NASDAQ	CHKP	Fri, Oct 16, 1998	2.99	3.08	2.88	2.96
581	NASDAQ	CHKP	Thu, Oct 15, 1998	2.67	2.91	2.65	2.88
580	NASDAQ	CHKP	Wed, Oct 14, 1998	2.69	2.73	2.56	2.65
579	NASDAQ	CHKP	Tue, Oct 13, 1998	2.79	2.98	2.52	2.64
578	NASDAQ	CHKP	Mon, Oct 12, 1998	2.65	2.88	2.50	2.85
577	NASDAQ	CHKP	Fri, Oct 9, 1998	2.29	2.44	1.98	2.29
576	NASDAQ	CHKP	Thu, Oct 8, 1998	2.15	2.23	1.81	2.17
575	NASDAQ	CHKP	Wed, Oct 7, 1998	2.54	2.63	2.25	2.31
574	NASDAQ	CHKP	Tue, Oct 6, 1998	2.94	3.04	2.52	2.64
573	NASDAQ	CHKP	Mon, Oct 5, 1998	3.29	3.31	2.79	2.80
572	NASDAQ	CHKP	Fri, Oct 2, 1998	3.27	3.50	3.27	3.30
571	NASDAQ	CHKP	Thu, Oct 1, 1998	3.25	3.33	3.17	3.28
570	NASDAQ	CHKP	Wed, Sep 30, 1998	3.50	3.71	3.28	3.31
569	NASDAQ	CHKP	Tue, Sep 29, 1998	3.81	3.90	3.67	3.76
568	NASDAQ	CHKP	Mon, Sep 28, 1998	3.79	4.06	3.71	3.77
567	NASDAQ	CHKP	Fri, Sep 25, 1998	3.63	3.88	3.63	3.83
566	NASDAQ	CHKP	Thu, Sep 24, 1998	3.78	3.95	3.73	3.79
565	NASDAQ	CHKP	Wed, Sep 23, 1998	3.27	3.75	3.27	3.73
564	NASDAQ	CHKP	Tue, Sep 22, 1998	3.17	3.33	3.06	3.27
563	NASDAQ	CHKP	Mon, Sep 21, 1998	3.16	3.17	3.02	3.11
562	NASDAQ	CHKP	Fri, Sep 18, 1998	3.16	3.23	3.15	3.18
561	NASDAQ	CHKP	Thu, Sep 17, 1998	3.25	3.25	3.05	3.17
560	NASDAQ	CHKP	Wed, Sep 16, 1998	3.29	3.42	3.25	3.40
559	NASDAQ	CHKP	Tue, Sep 15, 1998	3.21	3.25	3.10	3.24
558	NASDAQ	CHKP	Mon, Sep 14, 1998	3.13	3.32	3.13	3.19
557	NASDAQ	CHKP	Fri, Sep 11, 1998	3.08	3.17	3.00	3.04
556	NASDAQ	CHKP	Thu, Sep 10, 1998	2.96	3.06	2.81	3.06
555	NASDAQ	CHKP	Wed, Sep 9, 1998	3.30	3.33	3.04	3.04
554	NASDAQ	CHKP	Tue, Sep 8, 1998	3.38	3.40	3.29	3.33
553	NASDAQ	CHKP	Fri, Sep 4, 1998	3.33	3.42	3.08	3.17
552	NASDAQ	CHKP	Thu, Sep 3, 1998	3.38	3.48	3.23	3.27
551	NASDAQ	CHKP	Wed, Sep 2, 1998	3.22	3.79	3.08	3.58
550	NASDAQ	CHKP	Tue, Sep 1, 1998	3.10	3.25	2.85	3.21
549	NASDAQ	CHKP	Mon, Aug 31, 1998	3.38	3.42	2.97	3.02
548	NASDAQ	CHKP	Fri, Aug 28, 1998	3.50	3.51	3.31	3.36
547	NASDAQ	CHKP	Thu, Aug 27, 1998	3.50	3.67	3.27	3.58
546	NASDAQ	CHKP	Wed, Aug 26, 1998	3.94	3.94	3.61	3.70
545	NASDAQ	CHKP	Tue, Aug 25, 1998	4.10	4.19	3.99	4.01
544	NASDAQ	CHKP	Mon, Aug 24, 1998	4.04	4.15	4.00	4.04
543	NASDAQ	CHKP	Fri, Aug 21, 1998	4.02	4.13	3.88	4.00
542	NASDAQ	CHKP	Thu, Aug 20, 1998	4.33	4.33	4.11	4.15
541	NASDAQ	CHKP	Wed, Aug 19, 1998	4.60	4.65	4.28	4.33
540	NASDAQ	CHKP	Tue, Aug 18, 1998	4.56	4.63	4.25	4.35
539	NASDAQ	CHKP	Mon, Aug 17, 1998	4.10	4.67	4.06	4.65
538	NASDAQ	CHKP	Fri, Aug 14, 1998	4.10	4.11	3.96	4.06
537	NASDAQ	CHKP	Thu, Aug 13, 1998	3.79	4.08	3.75	4.05
536	NASDAQ	CHKP	Wed, Aug 12, 1998	3.83	3.98	3.81	3.81
535	NASDAQ	CHKP	Tue, Aug 11, 1998	3.79	3.83	3.69	3.77
534	NASDAQ	CHKP	Mon, Aug 10, 1998	3.83	4.04	3.77	3.92
533	NASDAQ	CHKP	Fri, Aug 7, 1998	3.75	3.88	3.71	3.79
532	NASDAQ	CHKP	Thu, Aug 6, 1998	3.65	3.73	3.60	3.69
531	NASDAQ	CHKP	Wed, Aug 5, 1998	3.64	3.84	3.56	3.69
530	NASDAQ	CHKP	Tue, Aug 4, 1998	3.90	3.92	3.63	3.65
529	NASDAQ	CHKP	Mon, Aug 3, 1998	3.94	3.94	3.65	3.73
528	NASDAQ	CHKP	Fri, Jul 31, 1998	3.98	4.04	3.81	3.92
527	NASDAQ	CHKP	Thu, Jul 30, 1998	4.23	4.29	3.98	4.00
526	NASDAQ	CHKP	Wed, Jul 29, 1998	4.02	4.19	3.83	4.13
525	NASDAQ	CHKP	Tue, Jul 28, 1998	3.88	4.08	3.77	3.88
524	NASDAQ	CHKP	Mon, Jul 27, 1998	4.08	4.13	3.68	3.85
523	NASDAQ	CHKP	Fri, Jul 24, 1998	4.41	4.42	3.96	4.10
522	NASDAQ	CHKP	Thu, Jul 23, 1998	4.58	4.58	4.31	4.35
521	NASDAQ	CHKP	Wed, Jul 22, 1998	4.42	4.47	4.35	4.44
520	NASDAQ	CHKP	Tue, Jul 21, 1998	4.48	4.50	4.33	4.38
519	NASDAQ	CHKP	Mon, Jul 20, 1998	4.33	4.50	4.30	4.36
518	NASDAQ	CHKP	Fri, Jul 17, 1998	4.77	4.77	4.28	4.29
517	NASDAQ	CHKP	Thu, Jul 16, 1998	5.23	5.33	4.50	4.60
516	NASDAQ	CHKP	Wed, Jul 15, 1998	5.51	5.54	5.04	5.21
515	NASDAQ	CHKP	Tue, Jul 14, 1998	5.35	5.56	5.33	5.50
514	NASDAQ	CHKP	Mon, Jul 13, 1998	5.23	5.35	5.14	5.31
513	NASDAQ	CHKP	Fri, Jul 10, 1998	5.16	5.23	5.00	5.20
512	NASDAQ	CHKP	Thu, Jul 9, 1998	4.77	5.15	4.75	5.03
511	NASDAQ	CHKP	Wed, Jul 8, 1998	4.84	4.88	4.67	4.75
510	NASDAQ	CHKP	Tue, Jul 7, 1998	5.38	5.42	4.77	4.83
509	NASDAQ	CHKP	Mon, Jul 6, 1998	5.38	5.56	5.27	5.29
508	NASDAQ	CHKP	Thu, Jul 2, 1998	5.54	5.59	5.28	5.38
507	NASDAQ	CHKP	Wed, Jul 1, 1998	5.50	5.56	5.46	5.52
506	NASDAQ	CHKP	Tue, Jun 30, 1998	5.70	5.71	5.42	5.46
505	NASDAQ	CHKP	Mon, Jun 29, 1998	5.27	5.69	5.25	5.65
504	NASDAQ	CHKP	Fri, Jun 26, 1998	5.50	5.52	5.22	5.23
503	NASDAQ	CHKP	Thu, Jun 25, 1998	5.44	5.88	5.40	5.44
502	NASDAQ	CHKP	Wed, Jun 24, 1998	4.88	5.46	4.85	5.38
501	NASDAQ	CHKP	Tue, Jun 23, 1998	4.56	4.83	4.55	4.77
500	NASDAQ	CHKP	Mon, Jun 22, 1998	4.75	4.75	4.48	4.53
499	NASDAQ	CHKP	Fri, Jun 19, 1998	4.81	4.83	4.44	4.54
498	NASDAQ	CHKP	Thu, Jun 18, 1998	4.75	4.81	4.69	4.78
497	NASDAQ	CHKP	Wed, Jun 17, 1998	4.67	4.83	4.67	4.75
496	NASDAQ	CHKP	Tue, Jun 16, 1998	4.75	4.77	4.54	4.63
495	NASDAQ	CHKP	Mon, Jun 15, 1998	4.29	4.81	4.27	4.60
494	NASDAQ	CHKP	Fri, Jun 12, 1998	4.54	4.56	4.25	4.50
493	NASDAQ	CHKP	Thu, Jun 11, 1998	4.69	4.72	4.27	4.44
492	NASDAQ	CHKP	Wed, Jun 10, 1998	4.71	4.73	4.50	4.64
491	NASDAQ	CHKP	Tue, Jun 9, 1998	4.74	4.78	4.73	4.75
490	NASDAQ	CHKP	Mon, Jun 8, 1998	4.75	4.79	4.69	4.77
489	NASDAQ	CHKP	Fri, Jun 5, 1998	4.73	4.80	4.69	4.73
488	NASDAQ	CHKP	Thu, Jun 4, 1998	4.69	4.75	4.67	4.73
487	NASDAQ	CHKP	Wed, Jun 3, 1998	4.71	4.90	4.67	4.73
486	NASDAQ	CHKP	Tue, Jun 2, 1998	4.71	4.81	4.63	4.73
485	NASDAQ	CHKP	Mon, Jun 1, 1998	4.58	4.88	4.52	4.67
484	NASDAQ	CHKP	Fri, May 29, 1998	4.48	4.69	4.48	4.67
483	NASDAQ	CHKP	Thu, May 28, 1998	4.52	4.58	4.29	4.47
482	NASDAQ	CHKP	Wed, May 27, 1998	4.31	4.46	4.13	4.43
481	NASDAQ	CHKP	Tue, May 26, 1998	4.71	4.81	4.40	4.46
480	NASDAQ	CHKP	Fri, May 22, 1998	4.71	4.83	4.54	4.65
479	NASDAQ	CHKP	Thu, May 21, 1998	4.71	4.73	4.42	4.67
478	NASDAQ	CHKP	Wed, May 20, 1998	5.10	5.10	4.68	4.71
477	NASDAQ	CHKP	Tue, May 19, 1998	5.17	5.25	5.06	5.08
476	NASDAQ	CHKP	Mon, May 18, 1998	5.19	5.20	5.04	5.13
475	NASDAQ	CHKP	Fri, May 15, 1998	5.38	5.52	5.21	5.22
474	NASDAQ	CHKP	Thu, May 14, 1998	5.15	5.56	5.08	5.35
473	NASDAQ	CHKP	Wed, May 13, 1998	5.33	5.50	5.20	5.27
472	NASDAQ	CHKP	Tue, May 12, 1998	5.00	5.36	4.81	5.32
471	NASDAQ	CHKP	Mon, May 11, 1998	4.77	4.77	4.29	4.60
470	NASDAQ	CHKP	Fri, May 8, 1998	4.95	5.00	4.71	4.77
469	NASDAQ	CHKP	Thu, May 7, 1998	5.00	5.13	4.93	4.99
468	NASDAQ	CHKP	Wed, May 6, 1998	5.20	5.21	4.96	5.00
467	NASDAQ	CHKP	Tue, May 5, 1998	5.50	5.58	5.06	5.13
466	NASDAQ	CHKP	Mon, May 4, 1998	5.17	5.50	5.00	5.50
465	NASDAQ	CHKP	Fri, May 1, 1998	5.00	5.00	4.48	4.74
464	NASDAQ	CHKP	Thu, Apr 30, 1998	5.21	5.31	4.79	4.90
463	NASDAQ	CHKP	Wed, Apr 29, 1998	5.29	5.33	5.00	5.06
462	NASDAQ	CHKP	Tue, Apr 28, 1998	5.69	5.71	5.18	5.23
461	NASDAQ	CHKP	Mon, Apr 27, 1998	5.58	5.79	5.32	5.40
460	NASDAQ	CHKP	Fri, Apr 24, 1998	5.77	5.88	5.33	5.65
459	NASDAQ	CHKP	Thu, Apr 23, 1998	6.08	6.13	5.38	5.54
458	NASDAQ	CHKP	Wed, Apr 22, 1998	7.21	7.33	6.70	6.83
457	NASDAQ	CHKP	Tue, Apr 21, 1998	6.96	7.29	6.96	7.08
456	NASDAQ	CHKP	Mon, Apr 20, 1998	6.53	6.90	6.52	6.88
455	NASDAQ	CHKP	Fri, Apr 17, 1998	6.32	6.57	6.32	6.54
454	NASDAQ	CHKP	Thu, Apr 16, 1998	6.67	6.71	6.27	6.31
453	NASDAQ	CHKP	Wed, Apr 15, 1998	6.96	7.00	6.50	6.67
452	NASDAQ	CHKP	Tue, Apr 14, 1998	6.90	6.93	6.69	6.80
451	NASDAQ	CHKP	Mon, Apr 13, 1998	6.92	6.92	6.54	6.72
450	NASDAQ	CHKP	Thu, Apr 9, 1998	6.71	6.96	6.67	6.89
449	NASDAQ	CHKP	Wed, Apr 8, 1998	6.77	6.85	6.52	6.58
448	NASDAQ	CHKP	Tue, Apr 7, 1998	6.94	6.98	6.56	6.68
447	NASDAQ	CHKP	Mon, Apr 6, 1998	7.33	7.40	6.92	6.98
446	NASDAQ	CHKP	Fri, Apr 3, 1998	7.79	7.79	7.04	7.25
445	NASDAQ	CHKP	Thu, Apr 2, 1998	7.79	7.83	7.50	7.69
444	NASDAQ	CHKP	Wed, Apr 1, 1998	7.58	7.96	7.42	7.96
443	NASDAQ	CHKP	Tue, Mar 31, 1998	7.35	7.65	7.21	7.61
442	NASDAQ	CHKP	Mon, Mar 30, 1998	7.19	7.35	7.13	7.29
441	NASDAQ	CHKP	Fri, Mar 27, 1998	7.25	7.44	6.96	7.17
440	NASDAQ	CHKP	Thu, Mar 26, 1998	7.08	7.21	6.88	7.17
439	NASDAQ	CHKP	Wed, Mar 25, 1998	7.50	7.58	7.08	7.08
438	NASDAQ	CHKP	Tue, Mar 24, 1998	7.02	7.48	6.96	7.40
437	NASDAQ	CHKP	Mon, Mar 23, 1998	6.88	7.13	6.74	6.92
436	NASDAQ	CHKP	Fri, Mar 20, 1998	6.81	7.04	6.77	6.98
435	NASDAQ	CHKP	Thu, Mar 19, 1998	6.92	6.98	6.79	6.81
434	NASDAQ	CHKP	Wed, Mar 18, 1998	6.98	7.04	6.90	6.92
433	NASDAQ	CHKP	Tue, Mar 17, 1998	6.65	6.98	6.65	6.96
432	NASDAQ	CHKP	Mon, Mar 16, 1998	6.19	6.73	6.13	6.69
431	NASDAQ	CHKP	Fri, Mar 13, 1998	5.92	6.17	5.85	6.15
430	NASDAQ	CHKP	Thu, Mar 12, 1998	6.07	6.10	5.73	5.83
429	NASDAQ	CHKP	Wed, Mar 11, 1998	5.85	6.06	5.83	6.00
428	NASDAQ	CHKP	Tue, Mar 10, 1998	5.94	6.17	5.71	5.83
427	NASDAQ	CHKP	Mon, Mar 9, 1998	6.19	6.19	5.88	5.91
426	NASDAQ	CHKP	Fri, Mar 6, 1998	6.46	6.56	6.13	6.22
425	NASDAQ	CHKP	Thu, Mar 5, 1998	6.33	6.83	6.33	6.42
424	NASDAQ	CHKP	Wed, Mar 4, 1998	6.60	6.73	6.42	6.60
423	NASDAQ	CHKP	Tue, Mar 3, 1998	6.71	6.73	6.50	6.65
422	NASDAQ	CHKP	Mon, Mar 2, 1998	6.56	6.98	6.48	6.67
421	NASDAQ	CHKP	Fri, Feb 27, 1998	6.96	7.13	6.42	6.43
420	NASDAQ	CHKP	Thu, Feb 26, 1998	6.88	7.10	6.79	6.94
419	NASDAQ	CHKP	Wed, Feb 25, 1998	6.96	7.06	6.85	6.90
418	NASDAQ	CHKP	Tue, Feb 24, 1998	7.04	7.10	6.81	6.96
417	NASDAQ	CHKP	Mon, Feb 23, 1998	6.83	7.08	6.83	7.04
416	NASDAQ	CHKP	Fri, Feb 20, 1998	6.83	6.96	6.65	6.94
415	NASDAQ	CHKP	Thu, Feb 19, 1998	6.94	7.02	6.63	6.80
414	NASDAQ	CHKP	Wed, Feb 18, 1998	6.83	7.02	6.60	7.02
413	NASDAQ	CHKP	Tue, Feb 17, 1998	6.85	7.13	6.75	6.85
412	NASDAQ	CHKP	Fri, Feb 13, 1998	6.33	6.83	6.31	6.76
411	NASDAQ	CHKP	Thu, Feb 12, 1998	6.10	6.38	5.96	6.35
410	NASDAQ	CHKP	Wed, Feb 11, 1998	6.46	6.46	6.13	6.18
409	NASDAQ	CHKP	Tue, Feb 10, 1998	6.04	6.45	6.00	6.39
408	NASDAQ	CHKP	Mon, Feb 9, 1998	5.98	6.15	5.85	6.00
407	NASDAQ	CHKP	Fri, Feb 6, 1998	5.90	5.98	5.75	5.96
406	NASDAQ	CHKP	Thu, Feb 5, 1998	6.13	6.21	5.91	5.92
405	NASDAQ	CHKP	Wed, Feb 4, 1998	6.02	6.13	5.75	6.13
404	NASDAQ	CHKP	Tue, Feb 3, 1998	5.67	6.17	5.64	6.02
403	NASDAQ	CHKP	Mon, Feb 2, 1998	5.54	5.67	5.33	5.64
402	NASDAQ	CHKP	Fri, Jan 30, 1998	5.79	5.79	4.96	5.08
401	NASDAQ	CHKP	Thu, Jan 29, 1998	5.96	6.04	5.50	5.67
400	NASDAQ	CHKP	Wed, Jan 28, 1998	5.81	5.88	5.48	5.79
399	NASDAQ	CHKP	Tue, Jan 27, 1998	5.52	5.90	5.40	5.79
398	NASDAQ	CHKP	Mon, Jan 26, 1998	6.21	6.23	5.42	5.54
397	NASDAQ	CHKP	Fri, Jan 23, 1998	6.48	6.81	5.85	6.08
396	NASDAQ	CHKP	Thu, Jan 22, 1998	6.15	6.15	5.92	6.14
395	NASDAQ	CHKP	Wed, Jan 21, 1998	6.17	6.32	5.96	6.19
394	NASDAQ	CHKP	Tue, Jan 20, 1998	5.67	6.08	5.33	6.08
393	NASDAQ	CHKP	Fri, Jan 16, 1998	5.68	5.72	5.50	5.58
392	NASDAQ	CHKP	Thu, Jan 15, 1998	5.92	5.96	5.31	5.48
391	NASDAQ	CHKP	Wed, Jan 14, 1998	6.69	6.83	6.38	6.54
390	NASDAQ	CHKP	Tue, Jan 13, 1998	5.94	6.67	5.85	6.67
389	NASDAQ	CHKP	Mon, Jan 12, 1998	5.38	6.15	5.35	5.85
388	NASDAQ	CHKP	Fri, Jan 9, 1998	6.48	6.52	5.64	5.74
387	NASDAQ	CHKP	Thu, Jan 8, 1998	6.52	6.56	6.31	6.45
386	NASDAQ	CHKP	Wed, Jan 7, 1998	6.63	6.69	6.38	6.52
385	NASDAQ	CHKP	Tue, Jan 6, 1998	7.25	7.27	6.67	6.67
384	NASDAQ	CHKP	Mon, Jan 5, 1998	6.71	7.25	6.71	7.25
383	NASDAQ	CHKP	Fri, Jan 2, 1998	6.75	6.83	6.50	6.75
382	NASDAQ	CHKP	Wed, Dec 31, 1997	6.83	7.10	6.63	6.79
381	NASDAQ	CHKP	Tue, Dec 30, 1997	6.19	6.79	6.19	6.79
380	NASDAQ	CHKP	Mon, Dec 29, 1997	6.04	6.23	5.85	6.08
379	NASDAQ	CHKP	Fri, Dec 26, 1997	5.83	5.94	5.79	5.94
378	NASDAQ	CHKP	Wed, Dec 24, 1997	5.92	5.96	5.79	5.83
377	NASDAQ	CHKP	Tue, Dec 23, 1997	6.08	6.17	5.79	5.88
376	NASDAQ	CHKP	Mon, Dec 22, 1997	6.33	6.38	5.89	6.06
375	NASDAQ	CHKP	Fri, Dec 19, 1997	6.21	6.25	5.90	6.23
374	NASDAQ	CHKP	Thu, Dec 18, 1997	6.50	6.56	6.25	6.46
373	NASDAQ	CHKP	Wed, Dec 17, 1997	6.75	6.92	6.48	6.52
372	NASDAQ	CHKP	Tue, Dec 16, 1997	6.63	6.88	6.54	6.67
371	NASDAQ	CHKP	Mon, Dec 15, 1997	6.29	6.60	5.67	6.50
370	NASDAQ	CHKP	Fri, Dec 12, 1997	6.65	6.90	6.21	6.27
369	NASDAQ	CHKP	Thu, Dec 11, 1997	6.92	7.04	6.29	6.54
368	NASDAQ	CHKP	Wed, Dec 10, 1997	7.40	7.40	6.71	7.13
367	NASDAQ	CHKP	Tue, Dec 9, 1997	7.79	7.81	7.44	7.46
366	NASDAQ	CHKP	Mon, Dec 8, 1997	7.65	7.92	7.54	7.84
365	NASDAQ	CHKP	Fri, Dec 5, 1997	7.92	7.96	7.63	7.63
364	NASDAQ	CHKP	Thu, Dec 4, 1997	7.96	8.02	7.88	7.94
363	NASDAQ	CHKP	Wed, Dec 3, 1997	8.00	8.06	7.63	7.83
362	NASDAQ	CHKP	Tue, Dec 2, 1997	7.92	8.06	7.75	8.00
361	NASDAQ	CHKP	Mon, Dec 1, 1997	7.58	8.10	7.54	7.83
360	NASDAQ	CHKP	Fri, Nov 28, 1997	7.75	7.75	7.50	7.52
359	NASDAQ	CHKP	Wed, Nov 26, 1997	7.67	7.77	7.67	7.71
358	NASDAQ	CHKP	Tue, Nov 25, 1997	7.81	7.94	7.58	7.63
357	NASDAQ	CHKP	Mon, Nov 24, 1997	8.04	8.10	7.81	7.83
356	NASDAQ	CHKP	Fri, Nov 21, 1997	8.24	8.31	7.85	8.10
355	NASDAQ	CHKP	Thu, Nov 20, 1997	8.35	8.42	8.17	8.24
354	NASDAQ	CHKP	Wed, Nov 19, 1997	8.04	8.33	7.96	8.27
353	NASDAQ	CHKP	Tue, Nov 18, 1997	7.88	8.15	7.73	8.02
352	NASDAQ	CHKP	Mon, Nov 17, 1997	7.88	8.00	7.71	7.90
351	NASDAQ	CHKP	Fri, Nov 14, 1997	7.40	7.65	7.19	7.60
350	NASDAQ	CHKP	Thu, Nov 13, 1997	7.04	7.46	6.92	7.35
349	NASDAQ	CHKP	Wed, Nov 12, 1997	7.00	7.42	6.83	6.83
348	NASDAQ	CHKP	Tue, Nov 11, 1997	7.38	7.48	6.83	7.08
347	NASDAQ	CHKP	Mon, Nov 10, 1997	7.63	7.69	7.23	7.29
346	NASDAQ	CHKP	Fri, Nov 7, 1997	7.58	7.69	7.21	7.50
345	NASDAQ	CHKP	Thu, Nov 6, 1997	8.33	8.38	7.79	7.85
344	NASDAQ	CHKP	Wed, Nov 5, 1997	7.85	8.42	7.83	8.37
343	NASDAQ	CHKP	Tue, Nov 4, 1997	7.52	7.92	7.46	7.85
342	NASDAQ	CHKP	Mon, Nov 3, 1997	7.17	7.65	7.13	7.63
341	NASDAQ	CHKP	Fri, Oct 31, 1997	6.83	7.29	6.77	7.10
340	NASDAQ	CHKP	Thu, Oct 30, 1997	6.54	6.85	6.48	6.77
339	NASDAQ	CHKP	Wed, Oct 29, 1997	6.71	6.94	6.69	6.77
338	NASDAQ	CHKP	Tue, Oct 28, 1997	6.17	6.77	6.08	6.69
337	NASDAQ	CHKP	Mon, Oct 27, 1997	6.60	6.65	6.08	6.46
336	NASDAQ	CHKP	Fri, Oct 24, 1997	6.77	6.83	6.71	6.71
335	NASDAQ	CHKP	Thu, Oct 23, 1997	6.67	6.77	6.58	6.75
334	NASDAQ	CHKP	Wed, Oct 22, 1997	6.83	6.88	6.79	6.81
333	NASDAQ	CHKP	Tue, Oct 21, 1997	6.77	6.81	6.63	6.80
332	NASDAQ	CHKP	Mon, Oct 20, 1997	7.00	7.02	6.71	6.75
331	NASDAQ	CHKP	Fri, Oct 17, 1997	6.92	7.19	6.58	7.06
330	NASDAQ	CHKP	Thu, Oct 16, 1997	6.67	7.42	6.63	7.27
329	NASDAQ	CHKP	Wed, Oct 15, 1997	5.50	5.63	5.50	5.58
328	NASDAQ	CHKP	Tue, Oct 14, 1997	5.71	5.71	5.44	5.60
327	NASDAQ	CHKP	Mon, Oct 13, 1997	5.75	5.79	5.67	5.69
326	NASDAQ	CHKP	Fri, Oct 10, 1997	5.60	5.79	5.56	5.75
325	NASDAQ	CHKP	Thu, Oct 9, 1997	5.40	5.75	5.38	5.69
324	NASDAQ	CHKP	Wed, Oct 8, 1997	5.47	5.48	5.33	5.46
323	NASDAQ	CHKP	Tue, Oct 7, 1997	5.35	5.63	5.29	5.46
322	NASDAQ	CHKP	Mon, Oct 6, 1997	5.06	5.35	5.04	5.35
321	NASDAQ	CHKP	Fri, Oct 3, 1997	5.19	5.25	4.85	5.06
320	NASDAQ	CHKP	Thu, Oct 2, 1997	5.35	5.40	5.13	5.17
319	NASDAQ	CHKP	Wed, Oct 1, 1997	5.25	5.50	5.25	5.46
318	NASDAQ	CHKP	Tue, Sep 30, 1997	5.06	5.23	5.00	5.17
317	NASDAQ	CHKP	Mon, Sep 29, 1997	4.92	5.04	4.88	5.00
316	NASDAQ	CHKP	Fri, Sep 26, 1997	4.83	4.98	4.77	4.88
315	NASDAQ	CHKP	Thu, Sep 25, 1997	4.83	5.04	4.77	4.77
314	NASDAQ	CHKP	Wed, Sep 24, 1997	4.73	4.88	4.73	4.83
313	NASDAQ	CHKP	Tue, Sep 23, 1997	4.67	4.81	4.66	4.75
312	NASDAQ	CHKP	Mon, Sep 22, 1997	4.81	4.85	4.65	4.66
311	NASDAQ	CHKP	Fri, Sep 19, 1997	4.58	4.89	4.56	4.88
310	NASDAQ	CHKP	Thu, Sep 18, 1997	4.40	4.67	4.35	4.56
309	NASDAQ	CHKP	Wed, Sep 17, 1997	4.31	4.40	4.25	4.33
308	NASDAQ	CHKP	Tue, Sep 16, 1997	4.38	4.44	4.33	4.34
307	NASDAQ	CHKP	Mon, Sep 15, 1997	4.52	4.52	4.31	4.35
306	NASDAQ	CHKP	Fri, Sep 12, 1997	4.58	4.58	4.42	4.44
305	NASDAQ	CHKP	Thu, Sep 11, 1997	4.31	4.58	4.19	4.52
304	NASDAQ	CHKP	Wed, Sep 10, 1997	4.50	4.50	4.31	4.40
303	NASDAQ	CHKP	Tue, Sep 9, 1997	4.65	4.67	4.40	4.50
302	NASDAQ	CHKP	Mon, Sep 8, 1997	4.75	4.75	4.60	4.65
301	NASDAQ	CHKP	Fri, Sep 5, 1997	4.60	4.75	4.60	4.71
300	NASDAQ	CHKP	Thu, Sep 4, 1997	4.48	4.58	4.48	4.56
299	NASDAQ	CHKP	Wed, Sep 3, 1997	4.65	4.83	4.43	4.52
298	NASDAQ	CHKP	Tue, Sep 2, 1997	4.35	4.71	4.29	4.63
297	NASDAQ	CHKP	Fri, Aug 29, 1997	4.13	4.33	4.13	4.29
296	NASDAQ	CHKP	Thu, Aug 28, 1997	4.15	4.17	4.13	4.15
295	NASDAQ	CHKP	Wed, Aug 27, 1997	4.15	4.19	4.13	4.15
294	NASDAQ	CHKP	Tue, Aug 26, 1997	4.21	4.23	4.10	4.17
293	NASDAQ	CHKP	Mon, Aug 25, 1997	4.27	4.31	4.15	4.21
292	NASDAQ	CHKP	Fri, Aug 22, 1997	4.13	4.32	4.08	4.23
291	NASDAQ	CHKP	Thu, Aug 21, 1997	4.29	4.42	4.23	4.27
290	NASDAQ	CHKP	Wed, Aug 20, 1997	3.94	4.19	3.92	4.19
289	NASDAQ	CHKP	Tue, Aug 19, 1997	4.00	4.04	3.88	3.94
288	NASDAQ	CHKP	Mon, Aug 18, 1997	3.85	3.88	3.77	3.83
287	NASDAQ	CHKP	Fri, Aug 15, 1997	3.88	3.88	3.83	3.85
286	NASDAQ	CHKP	Thu, Aug 14, 1997	3.81	3.90	3.79	3.88
285	NASDAQ	CHKP	Wed, Aug 13, 1997	3.96	4.08	3.67	3.77
284	NASDAQ	CHKP	Tue, Aug 12, 1997	4.06	4.08	3.92	3.94
283	NASDAQ	CHKP	Mon, Aug 11, 1997	4.19	4.19	3.96	4.06
282	NASDAQ	CHKP	Fri, Aug 8, 1997	4.31	4.31	4.08	4.13
281	NASDAQ	CHKP	Thu, Aug 7, 1997	4.40	4.41	4.21	4.33
280	NASDAQ	CHKP	Wed, Aug 6, 1997	4.38	4.46	4.33	4.40
279	NASDAQ	CHKP	Tue, Aug 5, 1997	4.29	4.49	4.13	4.40
278	NASDAQ	CHKP	Mon, Aug 4, 1997	4.43	4.43	4.00	4.04
277	NASDAQ	CHKP	Fri, Aug 1, 1997	4.54	4.58	4.35	4.42
276	NASDAQ	CHKP	Thu, Jul 31, 1997	4.94	4.94	4.50	4.50
275	NASDAQ	CHKP	Wed, Jul 30, 1997	5.19	5.51	4.83	4.92
274	NASDAQ	CHKP	Tue, Jul 29, 1997	4.83	4.95	4.71	4.90
273	NASDAQ	CHKP	Mon, Jul 28, 1997	4.67	4.88	4.67	4.83
272	NASDAQ	CHKP	Fri, Jul 25, 1997	4.58	4.67	4.52	4.66
271	NASDAQ	CHKP	Thu, Jul 24, 1997	4.60	4.63	4.56	4.56
270	NASDAQ	CHKP	Wed, Jul 23, 1997	4.67	4.69	4.56	4.56
269	NASDAQ	CHKP	Tue, Jul 22, 1997	4.63	4.77	4.60	4.69
268	NASDAQ	CHKP	Mon, Jul 21, 1997	4.60	4.67	4.60	4.63
267	NASDAQ	CHKP	Fri, Jul 18, 1997	4.66	4.67	4.54	4.60
266	NASDAQ	CHKP	Thu, Jul 17, 1997	4.88	4.92	4.63	4.65
265	NASDAQ	CHKP	Wed, Jul 16, 1997	4.65	5.00	4.65	4.96
264	NASDAQ	CHKP	Tue, Jul 15, 1997	4.63	4.69	4.63	4.69
263	NASDAQ	CHKP	Mon, Jul 14, 1997	4.65	4.69	4.58	4.67
262	NASDAQ	CHKP	Fri, Jul 11, 1997	4.77	4.77	4.63	4.69
261	NASDAQ	CHKP	Thu, Jul 10, 1997	4.79	4.83	4.60	4.77
260	NASDAQ	CHKP	Wed, Jul 9, 1997	4.71	4.88	4.69	4.83
259	NASDAQ	CHKP	Tue, Jul 8, 1997	4.50	4.77	4.48	4.73
258	NASDAQ	CHKP	Mon, Jul 7, 1997	4.25	4.56	4.25	4.48
257	NASDAQ	CHKP	Thu, Jul 3, 1997	4.19	4.23	4.15	4.23
256	NASDAQ	CHKP	Wed, Jul 2, 1997	3.83	4.27	3.83	4.14
255	NASDAQ	CHKP	Tue, Jul 1, 1997	3.92	3.92	3.63	3.83
254	NASDAQ	CHKP	Mon, Jun 30, 1997	4.00	4.00	3.79	3.90
253	NASDAQ	CHKP	Fri, Jun 27, 1997	4.23	4.25	3.67	4.00
252	NASDAQ	CHKP	Thu, Jun 26, 1997	4.23	4.23	4.08	4.17
251	NASDAQ	CHKP	Wed, Jun 25, 1997	4.33	4.35	4.23	4.27
250	NASDAQ	CHKP	Tue, Jun 24, 1997	4.33	4.44	4.25	4.33
249	NASDAQ	CHKP	Mon, Jun 23, 1997	4.44	4.44	4.21	4.29
248	NASDAQ	CHKP	Fri, Jun 20, 1997	4.40	4.52	4.40	4.43
247	NASDAQ	CHKP	Thu, Jun 19, 1997	4.65	4.65	4.40	4.42
246	NASDAQ	CHKP	Wed, Jun 18, 1997	4.46	4.75	4.46	4.60
245	NASDAQ	CHKP	Tue, Jun 17, 1997	4.40	4.58	4.40	4.51
244	NASDAQ	CHKP	Mon, Jun 16, 1997	4.33	4.58	4.29	4.42
243	NASDAQ	CHKP	Fri, Jun 13, 1997	4.60	4.60	4.31	4.33
242	NASDAQ	CHKP	Thu, Jun 12, 1997	4.25	4.60	4.21	4.60
241	NASDAQ	CHKP	Wed, Jun 11, 1997	4.29	4.38	4.10	4.23
240	NASDAQ	CHKP	Tue, Jun 10, 1997	4.63	4.65	4.29	4.33
239	NASDAQ	CHKP	Mon, Jun 9, 1997	4.67	4.69	4.60	4.67
238	NASDAQ	CHKP	Fri, Jun 6, 1997	4.67	4.75	4.63	4.67
237	NASDAQ	CHKP	Thu, Jun 5, 1997	4.54	4.79	4.50	4.69
236	NASDAQ	CHKP	Wed, Jun 4, 1997	4.44	4.54	4.33	4.54
235	NASDAQ	CHKP	Tue, Jun 3, 1997	4.58	4.58	4.38	4.44
234	NASDAQ	CHKP	Mon, Jun 2, 1997	4.75	4.83	4.70	4.75
233	NASDAQ	CHKP	Fri, May 30, 1997	4.48	4.71	4.35	4.67
232	NASDAQ	CHKP	Thu, May 29, 1997	5.23	5.25	4.71	4.73
231	NASDAQ	CHKP	Wed, May 28, 1997	5.31	5.33	5.19	5.23
230	NASDAQ	CHKP	Tue, May 27, 1997	4.88	5.31	4.88	5.31
229	NASDAQ	CHKP	Fri, May 23, 1997	4.90	4.94	4.79	4.92
228	NASDAQ	CHKP	Thu, May 22, 1997	4.92	5.08	4.90	4.92
227	NASDAQ	CHKP	Wed, May 21, 1997	4.92	4.96	4.85	4.94
226	NASDAQ	CHKP	Tue, May 20, 1997	4.75	5.00	4.75	4.85
225	NASDAQ	CHKP	Mon, May 19, 1997	4.96	5.00	4.90	4.95
224	NASDAQ	CHKP	Fri, May 16, 1997	5.29	5.29	4.75	5.00
223	NASDAQ	CHKP	Thu, May 15, 1997	4.98	5.35	4.98	5.31
222	NASDAQ	CHKP	Wed, May 14, 1997	4.83	5.00	4.81	4.98
221	NASDAQ	CHKP	Tue, May 13, 1997	4.73	4.85	4.73	4.81
220	NASDAQ	CHKP	Mon, May 12, 1997	4.65	4.83	4.63	4.75
219	NASDAQ	CHKP	Fri, May 9, 1997	4.54	4.79	4.52	4.65
218	NASDAQ	CHKP	Thu, May 8, 1997	4.38	4.50	4.33	4.50
217	NASDAQ	CHKP	Wed, May 7, 1997	4.44	4.46	4.38	4.40
216	NASDAQ	CHKP	Tue, May 6, 1997	4.19	4.52	4.19	4.42
215	NASDAQ	CHKP	Mon, May 5, 1997	3.98	4.21	3.92	4.18
214	NASDAQ	CHKP	Fri, May 2, 1997	4.08	4.08	3.92	4.00
213	NASDAQ	CHKP	Thu, May 1, 1997	4.40	4.42	3.50	4.08
212	NASDAQ	CHKP	Wed, Apr 30, 1997	3.63	3.94	3.58	3.94
211	NASDAQ	CHKP	Tue, Apr 29, 1997	3.63	3.67	3.58	3.60
210	NASDAQ	CHKP	Mon, Apr 28, 1997	3.42	3.67	3.42	3.52
209	NASDAQ	CHKP	Fri, Apr 25, 1997	3.19	3.50	3.10	3.50
208	NASDAQ	CHKP	Thu, Apr 24, 1997	3.19	3.19	3.13	3.19
207	NASDAQ	CHKP	Wed, Apr 23, 1997	3.15	3.19	3.15	3.19
206	NASDAQ	CHKP	Tue, Apr 22, 1997	3.38	3.40	3.06	3.15
205	NASDAQ	CHKP	Mon, Apr 21, 1997	3.31	3.52	3.25	3.40
204	NASDAQ	CHKP	Fri, Apr 18, 1997	3.27	3.35	3.23	3.24
203	NASDAQ	CHKP	Thu, Apr 17, 1997	3.29	3.29	3.23	3.25
202	NASDAQ	CHKP	Wed, Apr 16, 1997	3.35	3.35	3.23	3.27
201	NASDAQ	CHKP	Tue, Apr 15, 1997	3.27	3.42	3.27	3.35
200	NASDAQ	CHKP	Mon, Apr 14, 1997	3.27	3.27	3.17	3.25
199	NASDAQ	CHKP	Fri, Apr 11, 1997	3.23	3.33	3.10	3.27
198	NASDAQ	CHKP	Thu, Apr 10, 1997	3.52	3.63	3.35	3.38
197	NASDAQ	CHKP	Wed, Apr 9, 1997	3.65	3.69	3.50	3.56
196	NASDAQ	CHKP	Tue, Apr 8, 1997	3.52	3.58	3.48	3.58
195	NASDAQ	CHKP	Mon, Apr 7, 1997	3.65	3.73	3.48	3.48
194	NASDAQ	CHKP	Fri, Apr 4, 1997	3.48	3.79	3.44	3.65
193	NASDAQ	CHKP	Thu, Apr 3, 1997	3.08	3.46	3.08	3.44
192	NASDAQ	CHKP	Wed, Apr 2, 1997	3.23	3.25	2.94	3.08
191	NASDAQ	CHKP	Tue, Apr 1, 1997	3.42	3.42	3.02	3.24
190	NASDAQ	CHKP	Mon, Mar 31, 1997	3.52	3.52	3.42	3.42
189	NASDAQ	CHKP	Thu, Mar 27, 1997	3.58	3.65	3.48	3.48
188	NASDAQ	CHKP	Wed, Mar 26, 1997	3.46	3.50	3.42	3.50
187	NASDAQ	CHKP	Tue, Mar 25, 1997	3.60	3.65	3.44	3.46
186	NASDAQ	CHKP	Mon, Mar 24, 1997	3.48	3.60	3.21	3.54
185	NASDAQ	CHKP	Fri, Mar 21, 1997	3.35	3.54	3.29	3.48
184	NASDAQ	CHKP	Thu, Mar 20, 1997	2.83	3.29	2.75	3.19
183	NASDAQ	CHKP	Wed, Mar 19, 1997	3.04	3.04	2.71	2.71
182	NASDAQ	CHKP	Tue, Mar 18, 1997	3.08	3.13	3.06	3.06
181	NASDAQ	CHKP	Mon, Mar 17, 1997	3.31	3.31	3.04	3.08
180	NASDAQ	CHKP	Fri, Mar 14, 1997	3.33	3.33	3.29	3.31
179	NASDAQ	CHKP	Thu, Mar 13, 1997	3.35	3.42	3.29	3.30
178	NASDAQ	CHKP	Wed, Mar 12, 1997	3.42	3.42	3.33	3.35
177	NASDAQ	CHKP	Tue, Mar 11, 1997	3.29	3.46	3.27	3.38
176	NASDAQ	CHKP	Mon, Mar 10, 1997	3.10	3.35	3.10	3.27
175	NASDAQ	CHKP	Fri, Mar 7, 1997	3.31	3.31	3.10	3.15
174	NASDAQ	CHKP	Thu, Mar 6, 1997	3.23	3.31	3.21	3.25
173	NASDAQ	CHKP	Wed, Mar 5, 1997	3.02	3.29	3.00	3.15
172	NASDAQ	CHKP	Tue, Mar 4, 1997	3.10	3.10	2.92	2.96
171	NASDAQ	CHKP	Mon, Mar 3, 1997	2.98	3.02	2.94	2.98
170	NASDAQ	CHKP	Fri, Feb 28, 1997	3.19	3.25	2.83	2.98
169	NASDAQ	CHKP	Thu, Feb 27, 1997	3.23	3.33	3.10	3.17
168	NASDAQ	CHKP	Wed, Feb 26, 1997	3.38	3.46	3.17	3.27
167	NASDAQ	CHKP	Tue, Feb 25, 1997	3.63	3.63	3.31	3.38
166	NASDAQ	CHKP	Mon, Feb 24, 1997	3.90	3.90	3.63	3.67
165	NASDAQ	CHKP	Fri, Feb 21, 1997	4.06	4.21	3.85	3.93
164	NASDAQ	CHKP	Thu, Feb 20, 1997	4.23	4.25	4.04	4.10
163	NASDAQ	CHKP	Wed, Feb 19, 1997	4.50	4.52	4.21	4.25
162	NASDAQ	CHKP	Tue, Feb 18, 1997	4.29	4.50	4.27	4.46
161	NASDAQ	CHKP	Fri, Feb 14, 1997	3.81	4.13	3.81	4.13
160	NASDAQ	CHKP	Thu, Feb 13, 1997	3.81	3.90	3.81	3.85
159	NASDAQ	CHKP	Wed, Feb 12, 1997	3.96	3.98	3.79	3.79
158	NASDAQ	CHKP	Tue, Feb 11, 1997	4.02	4.02	3.81	3.88
157	NASDAQ	CHKP	Mon, Feb 10, 1997	4.25	4.27	3.71	3.90
156	NASDAQ	CHKP	Fri, Feb 7, 1997	4.44	4.50	4.35	4.40
155	NASDAQ	CHKP	Thu, Feb 6, 1997	4.50	4.58	4.38	4.40
154	NASDAQ	CHKP	Wed, Feb 5, 1997	4.44	4.77	4.42	4.46
153	NASDAQ	CHKP	Tue, Feb 4, 1997	4.21	4.56	4.06	4.48
152	NASDAQ	CHKP	Mon, Feb 3, 1997	4.44	4.46	4.17	4.23
151	NASDAQ	CHKP	Fri, Jan 31, 1997	4.69	4.71	4.40	4.46
150	NASDAQ	CHKP	Thu, Jan 30, 1997	4.15	4.69	4.13	4.60
149	NASDAQ	CHKP	Wed, Jan 29, 1997	3.38	3.50	3.33	3.48
148	NASDAQ	CHKP	Tue, Jan 28, 1997	3.17	3.38	3.17	3.29
147	NASDAQ	CHKP	Mon, Jan 27, 1997	3.15	3.19	3.13	3.15
146	NASDAQ	CHKP	Fri, Jan 24, 1997	3.31	3.31	3.15	3.17
145	NASDAQ	CHKP	Thu, Jan 23, 1997	3.23	3.35	3.17	3.31
144	NASDAQ	CHKP	Wed, Jan 22, 1997	3.15	3.19	3.08	3.19
143	NASDAQ	CHKP	Tue, Jan 21, 1997	3.17	3.19	3.15	3.15
142	NASDAQ	CHKP	Mon, Jan 20, 1997	3.27	3.27	3.15	3.15
141	NASDAQ	CHKP	Fri, Jan 17, 1997	3.29	3.29	3.23	3.27
140	NASDAQ	CHKP	Thu, Jan 16, 1997	3.48	3.48	3.19	3.29
139	NASDAQ	CHKP	Wed, Jan 15, 1997	3.54	3.54	3.42	3.42
138	NASDAQ	CHKP	Tue, Jan 14, 1997	3.52	3.56	3.44	3.54
137	NASDAQ	CHKP	Mon, Jan 13, 1997	3.58	3.58	3.46	3.46
136	NASDAQ	CHKP	Fri, Jan 10, 1997	3.44	3.54	3.40	3.52
135	NASDAQ	CHKP	Thu, Jan 9, 1997	3.65	3.65	3.46	3.52
134	NASDAQ	CHKP	Wed, Jan 8, 1997	3.46	3.71	3.44	3.64
133	NASDAQ	CHKP	Tue, Jan 7, 1997	3.48	3.50	3.44	3.50
132	NASDAQ	CHKP	Mon, Jan 6, 1997	3.58	3.58	3.42	3.44
131	NASDAQ	CHKP	Fri, Jan 3, 1997	3.44	3.63	3.44	3.56
130	NASDAQ	CHKP	Thu, Jan 2, 1997	3.60	3.67	3.38	3.44
129	NASDAQ	CHKP	Tue, Dec 31, 1996	3.77	3.79	3.63	3.63
128	NASDAQ	CHKP	Mon, Dec 30, 1996	3.65	3.75	3.42	3.67
127	NASDAQ	CHKP	Fri, Dec 27, 1996	3.19	3.67	3.19	3.60
126	NASDAQ	CHKP	Thu, Dec 26, 1996	2.85	3.25	2.83	3.17
125	NASDAQ	CHKP	Tue, Dec 24, 1996	2.85	2.88	2.77	2.84
124	NASDAQ	CHKP	Mon, Dec 23, 1996	2.88	2.92	2.75	2.85
123	NASDAQ	CHKP	Fri, Dec 20, 1996	2.85	2.85	2.77	2.77
122	NASDAQ	CHKP	Thu, Dec 19, 1996	2.75	2.92	2.75	2.85
121	NASDAQ	CHKP	Wed, Dec 18, 1996	3.00	3.00	2.60	2.75
120	NASDAQ	CHKP	Tue, Dec 17, 1996	3.10	3.13	2.90	3.00
119	NASDAQ	CHKP	Mon, Dec 16, 1996	3.15	3.21	3.08	3.10
118	NASDAQ	CHKP	Fri, Dec 13, 1996	3.25	3.25	2.92	3.06
117	NASDAQ	CHKP	Thu, Dec 12, 1996	3.46	3.50	3.27	3.27
116	NASDAQ	CHKP	Wed, Dec 11, 1996	3.31	3.54	3.29	3.42
115	NASDAQ	CHKP	Tue, Dec 10, 1996	3.54	3.56	3.15	3.31
114	NASDAQ	CHKP	Mon, Dec 9, 1996	3.67	3.67	3.54	3.56
113	NASDAQ	CHKP	Fri, Dec 6, 1996	3.58	3.63	3.48	3.63
112	NASDAQ	CHKP	Thu, Dec 5, 1996	3.54	3.79	3.50	3.77
111	NASDAQ	CHKP	Wed, Dec 4, 1996	3.63	3.67	3.46	3.54
110	NASDAQ	CHKP	Tue, Dec 3, 1996	3.60	3.69	3.58	3.64
109	NASDAQ	CHKP	Mon, Dec 2, 1996	3.79	3.79	3.56	3.56
108	NASDAQ	CHKP	Fri, Nov 29, 1996	3.83	3.83	3.73	3.79
107	NASDAQ	CHKP	Wed, Nov 27, 1996	4.00	4.04	3.75	3.75
106	NASDAQ	CHKP	Tue, Nov 26, 1996	4.06	4.08	3.96	4.00
105	NASDAQ	CHKP	Mon, Nov 25, 1996	3.88	4.31	3.83	4.04
104	NASDAQ	CHKP	Fri, Nov 22, 1996	3.79	3.79	3.65	3.65
103	NASDAQ	CHKP	Thu, Nov 21, 1996	3.71	3.88	3.69	3.73
102	NASDAQ	CHKP	Wed, Nov 20, 1996	3.75	3.88	3.67	3.77
101	NASDAQ	CHKP	Tue, Nov 19, 1996	3.96	3.98	3.71	3.71
100	NASDAQ	CHKP	Mon, Nov 18, 1996	4.13	4.13	3.88	3.96
99	NASDAQ	CHKP	Fri, Nov 15, 1996	4.38	4.48	4.13	4.17
98	NASDAQ	CHKP	Thu, Nov 14, 1996	3.92	4.29	3.89	4.29
97	NASDAQ	CHKP	Wed, Nov 13, 1996	3.85	3.92	3.83	3.90
96	NASDAQ	CHKP	Tue, Nov 12, 1996	3.75	3.92	3.68	3.83
95	NASDAQ	CHKP	Mon, Nov 11, 1996	3.90	3.92	3.58	3.73
94	NASDAQ	CHKP	Fri, Nov 8, 1996	3.98	3.98	3.79	3.85
93	NASDAQ	CHKP	Thu, Nov 7, 1996	4.25	4.25	3.81	3.94
92	NASDAQ	CHKP	Wed, Nov 6, 1996	4.38	4.42	4.23	4.25
91	NASDAQ	CHKP	Tue, Nov 5, 1996	4.92	4.92	4.17	4.27
90	NASDAQ	CHKP	Mon, Nov 4, 1996	5.00	5.19	4.94	5.06
89	NASDAQ	CHKP	Fri, Nov 1, 1996	4.56	5.00	4.50	4.96
88	NASDAQ	CHKP	Thu, Oct 31, 1996	4.79	4.79	4.50	4.58
87	NASDAQ	CHKP	Wed, Oct 30, 1996	4.96	5.08	4.65	4.77
86	NASDAQ	CHKP	Tue, Oct 29, 1996	4.83	4.98	4.63	4.94
85	NASDAQ	CHKP	Mon, Oct 28, 1996	5.15	5.21	4.90	4.90
84	NASDAQ	CHKP	Fri, Oct 25, 1996	5.08	5.29	5.08	5.15
83	NASDAQ	CHKP	Thu, Oct 24, 1996	5.23	5.33	5.00	5.15
82	NASDAQ	CHKP	Wed, Oct 23, 1996	4.63	5.27	4.58	5.25
81	NASDAQ	CHKP	Tue, Oct 22, 1996	4.98	5.02	4.46	4.56
80	NASDAQ	CHKP	Mon, Oct 21, 1996	5.58	5.58	4.96	5.04
79	NASDAQ	CHKP	Fri, Oct 18, 1996	5.71	5.73	5.54	5.54
78	NASDAQ	CHKP	Thu, Oct 17, 1996	5.90	5.92	5.71	5.73
77	NASDAQ	CHKP	Wed, Oct 16, 1996	6.00	6.00	5.88	5.90
76	NASDAQ	CHKP	Tue, Oct 15, 1996	5.88	6.00	5.79	5.92
75	NASDAQ	CHKP	Mon, Oct 14, 1996	5.63	5.88	5.63	5.77
74	NASDAQ	CHKP	Fri, Oct 11, 1996	5.88	5.88	5.63	5.67
73	NASDAQ	CHKP	Thu, Oct 10, 1996	5.69	6.04	5.65	5.85
72	NASDAQ	CHKP	Wed, Oct 9, 1996	5.60	5.73	5.56	5.63
71	NASDAQ	CHKP	Tue, Oct 8, 1996	5.67	5.73	5.42	5.48
70	NASDAQ	CHKP	Mon, Oct 7, 1996	5.56	5.69	5.56	5.63
69	NASDAQ	CHKP	Fri, Oct 4, 1996	5.60	5.69	5.52	5.60
68	NASDAQ	CHKP	Thu, Oct 3, 1996	5.58	5.60	5.52	5.60
67	NASDAQ	CHKP	Wed, Oct 2, 1996	5.58	5.63	5.48	5.54
66	NASDAQ	CHKP	Tue, Oct 1, 1996	5.65	5.71	5.42	5.58
65	NASDAQ	CHKP	Mon, Sep 30, 1996	5.48	5.67	5.42	5.63
64	NASDAQ	CHKP	Fri, Sep 27, 1996	5.50	5.50	5.29	5.42
63	NASDAQ	CHKP	Thu, Sep 26, 1996	5.13	5.38	5.06	5.19
62	NASDAQ	CHKP	Wed, Sep 25, 1996	5.40	5.96	4.79	5.02
61	NASDAQ	CHKP	Tue, Sep 24, 1996	5.21	5.42	5.10	5.42
60	NASDAQ	CHKP	Mon, Sep 23, 1996	4.90	5.21	4.88	5.10
59	NASDAQ	CHKP	Fri, Sep 20, 1996	4.83	4.96	4.83	4.96
58	NASDAQ	CHKP	Thu, Sep 19, 1996	4.83	4.88	4.77	4.88
57	NASDAQ	CHKP	Wed, Sep 18, 1996	4.85	4.92	4.83	4.88
56	NASDAQ	CHKP	Tue, Sep 17, 1996	4.83	4.92	4.75	4.92
55	NASDAQ	CHKP	Mon, Sep 16, 1996	4.69	4.90	4.69	4.83
54	NASDAQ	CHKP	Fri, Sep 13, 1996	4.75	4.79	4.67	4.71
53	NASDAQ	CHKP	Thu, Sep 12, 1996	4.48	4.63	4.48	4.60
52	NASDAQ	CHKP	Wed, Sep 11, 1996	4.42	4.54	4.42	4.54
51	NASDAQ	CHKP	Tue, Sep 10, 1996	4.31	4.48	4.27	4.46
50	NASDAQ	CHKP	Mon, Sep 9, 1996	4.31	4.31	4.15	4.25
49	NASDAQ	CHKP	Fri, Sep 6, 1996	4.19	4.31	4.19	4.25
48	NASDAQ	CHKP	Thu, Sep 5, 1996	4.15	4.23	4.08	4.19
47	NASDAQ	CHKP	Wed, Sep 4, 1996	4.00	4.13	3.92	4.13
46	NASDAQ	CHKP	Tue, Sep 3, 1996	4.02	4.08	3.94	4.00
45	NASDAQ	CHKP	Fri, Aug 30, 1996	4.25	4.25	4.08	4.08
44	NASDAQ	CHKP	Thu, Aug 29, 1996	4.35	4.35	4.23	4.25
43	NASDAQ	CHKP	Wed, Aug 28, 1996	4.38	4.46	4.33	4.33
42	NASDAQ	CHKP	Tue, Aug 27, 1996	4.25	4.40	4.21	4.40
41	NASDAQ	CHKP	Mon, Aug 26, 1996	4.17	4.25	4.06	4.15
40	NASDAQ	CHKP	Fri, Aug 23, 1996	4.04	4.23	4.04	4.21
39	NASDAQ	CHKP	Thu, Aug 22, 1996	3.75	4.06	3.75	4.02
38	NASDAQ	CHKP	Wed, Aug 21, 1996	3.92	3.92	3.79	3.79
37	NASDAQ	CHKP	Tue, Aug 20, 1996	3.94	3.98	3.79	3.92
36	NASDAQ	CHKP	Mon, Aug 19, 1996	4.13	4.17	3.94	3.94
35	NASDAQ	CHKP	Fri, Aug 16, 1996	4.17	4.17	4.10	4.17
34	NASDAQ	CHKP	Thu, Aug 15, 1996	4.42	4.46	4.08	4.10
33	NASDAQ	CHKP	Wed, Aug 14, 1996	4.38	4.63	4.38	4.42
32	NASDAQ	CHKP	Tue, Aug 13, 1996	4.65	4.67	4.35	4.44
31	NASDAQ	CHKP	Mon, Aug 12, 1996	4.42	4.69	4.40	4.69
30	NASDAQ	CHKP	Fri, Aug 9, 1996	3.92	4.52	3.85	4.31
29	NASDAQ	CHKP	Thu, Aug 8, 1996	3.71	3.96	3.71	3.85
28	NASDAQ	CHKP	Wed, Aug 7, 1996	3.63	3.75	3.63	3.67
27	NASDAQ	CHKP	Tue, Aug 6, 1996	3.92	3.96	3.63	3.67
26	NASDAQ	CHKP	Mon, Aug 5, 1996	3.83	4.04	3.81	3.96
25	NASDAQ	CHKP	Fri, Aug 2, 1996	3.21	3.79	3.21	3.73
24	NASDAQ	CHKP	Thu, Aug 1, 1996	2.67	3.04	2.60	3.04
23	NASDAQ	CHKP	Wed, Jul 31, 1996	2.58	2.67	2.54	2.67
22	NASDAQ	CHKP	Tue, Jul 30, 1996	2.60	2.65	2.54	2.58
21	NASDAQ	CHKP	Mon, Jul 29, 1996	2.71	2.77	2.54	2.58
20	NASDAQ	CHKP	Fri, Jul 26, 1996	2.67	2.75	2.58	2.75
19	NASDAQ	CHKP	Thu, Jul 25, 1996	2.54	2.63	2.52	2.63
18	NASDAQ	CHKP	Wed, Jul 24, 1996	2.38	2.56	2.27	2.48
17	NASDAQ	CHKP	Tue, Jul 23, 1996	2.96	3.00	2.38	2.42
16	NASDAQ	CHKP	Mon, Jul 22, 1996	3.04	3.04	2.88	2.92
15	NASDAQ	CHKP	Fri, Jul 19, 1996	3.17	3.17	2.98	3.04
14	NASDAQ	CHKP	Thu, Jul 18, 1996	2.79	3.33	2.75	3.13
13	NASDAQ	CHKP	Wed, Jul 17, 1996	2.63	2.92	2.63	2.75
12	NASDAQ	CHKP	Tue, Jul 16, 1996	2.50	2.54	2.21	2.52
11	NASDAQ	CHKP	Mon, Jul 15, 1996	2.90	2.90	2.50	2.54
10	NASDAQ	CHKP	Fri, Jul 12, 1996	2.75	2.90	2.67	2.90
9	NASDAQ	CHKP	Thu, Jul 11, 1996	2.81	2.85	2.67	2.67
8	NASDAQ	CHKP	Wed, Jul 10, 1996	2.94	2.96	2.81	2.85
7	NASDAQ	CHKP	Tue, Jul 9, 1996	3.21	3.23	2.94	2.98
6	NASDAQ	CHKP	Mon, Jul 8, 1996	3.21	3.25	3.13	3.15
5	NASDAQ	CHKP	Fri, Jul 5, 1996	3.31	3.38	3.08	3.23
4	NASDAQ	CHKP	Wed, Jul 3, 1996	3.58	3.63	3.25	3.38
3	NASDAQ	CHKP	Tue, Jul 2, 1996	4.08	4.08	3.63	3.63
2	NASDAQ	CHKP	Mon, Jul 1, 1996	3.92	4.08	3.42	4.08
1	NASDAQ	CHKP	Fri, Jun 28, 1996	3.21	4.06	3.17	4.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Check Point Software Technologies Ltd NASDAQ:CHKP 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