First Financial Corp NASDAQ:THFF Historical Prices

Below are the 7332 trading days of historical prices for THFF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7332	NASDAQ	THFF	Thu, Mar 7, 2024	37.70	38.25	37.30	37.49
7331	NASDAQ	THFF	Wed, Mar 6, 2024	37.82	38.15	36.91	37.57
7330	NASDAQ	THFF	Tue, Mar 5, 2024	36.78	37.93	36.78	37.65
7329	NASDAQ	THFF	Mon, Mar 4, 2024	37.01	37.74	36.58	36.94
7328	NASDAQ	THFF	Fri, Mar 1, 2024	37.07	37.20	36.29	36.89
7327	NASDAQ	THFF	Thu, Feb 29, 2024	37.25	37.78	36.93	37.23
7326	NASDAQ	THFF	Wed, Feb 28, 2024	37.00	37.27	36.51	36.65
7325	NASDAQ	THFF	Tue, Feb 27, 2024	37.35	37.68	36.91	37.19
7324	NASDAQ	THFF	Mon, Feb 26, 2024	37.21	37.62	36.84	37.04
7323	NASDAQ	THFF	Fri, Feb 23, 2024	37.34	37.57	37.10	37.33
7322	NASDAQ	THFF	Thu, Feb 22, 2024	37.87	38.18	37.08	37.36
7321	NASDAQ	THFF	Wed, Feb 21, 2024	37.86	38.08	37.63	37.82
7320	NASDAQ	THFF	Tue, Feb 20, 2024	37.90	38.55	37.53	37.87
7319	NASDAQ	THFF	Fri, Feb 16, 2024	38.51	38.89	38.03	38.29
7318	NASDAQ	THFF	Thu, Feb 15, 2024	37.88	39.01	37.81	38.83
7317	NASDAQ	THFF	Wed, Feb 14, 2024	36.87	37.67	36.57	37.63
7316	NASDAQ	THFF	Tue, Feb 13, 2024	37.67	38.25	36.12	36.41
7315	NASDAQ	THFF	Mon, Feb 12, 2024	37.82	38.95	37.82	38.53
7314	NASDAQ	THFF	Fri, Feb 9, 2024	37.66	38.07	37.06	37.91
7313	NASDAQ	THFF	Thu, Feb 8, 2024	36.71	37.67	36.48	37.67
7312	NASDAQ	THFF	Wed, Feb 7, 2024	37.47	37.47	36.35	36.91
7311	NASDAQ	THFF	Tue, Feb 6, 2024	37.69	37.89	37.02	37.13
7310	NASDAQ	THFF	Mon, Feb 5, 2024	37.82	38.19	37.65	37.78
7309	NASDAQ	THFF	Fri, Feb 2, 2024	38.38	38.87	37.96	38.26
7308	NASDAQ	THFF	Thu, Feb 1, 2024	39.50	39.68	37.64	38.83
7307	NASDAQ	THFF	Wed, Jan 31, 2024	42.93	43.00	39.42	39.42
7306	NASDAQ	THFF	Tue, Jan 30, 2024	42.35	42.53	41.63	42.38
7305	NASDAQ	THFF	Mon, Jan 29, 2024	41.86	42.62	41.80	42.44
7304	NASDAQ	THFF	Fri, Jan 26, 2024	41.91	42.17	41.71	41.98
7303	NASDAQ	THFF	Thu, Jan 25, 2024	41.22	41.71	40.43	41.71
7302	NASDAQ	THFF	Wed, Jan 24, 2024	41.04	41.59	40.95	41.20
7301	NASDAQ	THFF	Tue, Jan 23, 2024	41.55	41.55	40.72	40.80
7300	NASDAQ	THFF	Mon, Jan 22, 2024	40.66	41.30	40.66	41.22
7299	NASDAQ	THFF	Fri, Jan 19, 2024	40.11	40.28	39.54	40.25
7298	NASDAQ	THFF	Thu, Jan 18, 2024	39.80	39.87	39.44	39.82
7297	NASDAQ	THFF	Wed, Jan 17, 2024	39.53	40.34	39.47	39.80
7296	NASDAQ	THFF	Tue, Jan 16, 2024	40.43	40.75	39.74	39.75
7295	NASDAQ	THFF	Fri, Jan 12, 2024	41.29	41.39	40.43	40.73
7294	NASDAQ	THFF	Thu, Jan 11, 2024	41.06	42.24	40.32	40.87
7293	NASDAQ	THFF	Wed, Jan 10, 2024	41.18	41.43	40.82	41.13
7292	NASDAQ	THFF	Tue, Jan 9, 2024	41.49	41.52	41.07	41.18
7291	NASDAQ	THFF	Mon, Jan 8, 2024	41.70	42.02	41.20	41.75
7290	NASDAQ	THFF	Fri, Jan 5, 2024	42.32	42.62	41.78	41.94
7289	NASDAQ	THFF	Thu, Jan 4, 2024	42.07	42.79	41.95	41.95
7288	NASDAQ	THFF	Wed, Jan 3, 2024	42.72	43.02	41.95	41.98
7287	NASDAQ	THFF	Tue, Jan 2, 2024	42.66	43.55	42.60	42.82
7286	NASDAQ	THFF	Fri, Dec 29, 2023	44.00	44.00	43.02	43.03
7285	NASDAQ	THFF	Thu, Dec 28, 2023	44.52	44.73	44.14	44.34
7284	NASDAQ	THFF	Wed, Dec 27, 2023	44.77	44.91	44.41	44.66
7283	NASDAQ	THFF	Tue, Dec 26, 2023	43.91	44.87	43.76	44.56
7282	NASDAQ	THFF	Fri, Dec 22, 2023	43.88	44.71	43.73	44.11
7281	NASDAQ	THFF	Thu, Dec 21, 2023	43.52	43.69	42.75	43.69
7280	NASDAQ	THFF	Wed, Dec 20, 2023	43.14	44.63	42.94	43.27
7279	NASDAQ	THFF	Tue, Dec 19, 2023	42.52	43.50	42.51	43.26
7278	NASDAQ	THFF	Mon, Dec 18, 2023	42.54	42.93	42.07	42.45
7277	NASDAQ	THFF	Fri, Dec 15, 2023	43.18	43.18	42.28	42.42
7276	NASDAQ	THFF	Thu, Dec 14, 2023	42.70	43.80	42.38	42.97
7275	NASDAQ	THFF	Wed, Dec 13, 2023	40.16	42.51	40.14	42.48
7274	NASDAQ	THFF	Tue, Dec 12, 2023	40.65	40.85	40.09	40.19
7273	NASDAQ	THFF	Mon, Dec 11, 2023	40.88	41.00	40.41	40.58
7272	NASDAQ	THFF	Fri, Dec 8, 2023	40.43	40.95	40.35	40.73
7271	NASDAQ	THFF	Thu, Dec 7, 2023	39.92	40.51	39.57	40.51
7270	NASDAQ	THFF	Wed, Dec 6, 2023	40.29	41.05	39.84	39.86
7269	NASDAQ	THFF	Tue, Dec 5, 2023	40.16	40.21	39.67	39.94
7268	NASDAQ	THFF	Mon, Dec 4, 2023	39.43	40.29	39.40	40.18
7267	NASDAQ	THFF	Fri, Dec 1, 2023	38.28	39.82	38.01	39.78
7266	NASDAQ	THFF	Thu, Nov 30, 2023	38.75	39.05	38.00	38.25
7265	NASDAQ	THFF	Wed, Nov 29, 2023	37.72	38.45	37.72	38.36
7264	NASDAQ	THFF	Tue, Nov 28, 2023	37.87	37.98	37.44	37.83
7263	NASDAQ	THFF	Mon, Nov 27, 2023	38.13	38.23	37.41	37.76
7262	NASDAQ	THFF	Fri, Nov 24, 2023	37.54	38.19	37.44	38.19
7261	NASDAQ	THFF	Wed, Nov 22, 2023	37.40	38.06	37.05	37.54
7260	NASDAQ	THFF	Tue, Nov 21, 2023	37.70	37.70	37.24	37.32
7259	NASDAQ	THFF	Mon, Nov 20, 2023	37.89	37.89	37.41	37.89
7258	NASDAQ	THFF	Fri, Nov 17, 2023	37.73	38.48	37.54	38.03
7257	NASDAQ	THFF	Thu, Nov 16, 2023	36.98	37.38	36.65	37.30
7256	NASDAQ	THFF	Wed, Nov 15, 2023	37.19	37.61	36.85	37.02
7255	NASDAQ	THFF	Tue, Nov 14, 2023	35.89	37.28	35.81	37.28
7254	NASDAQ	THFF	Mon, Nov 13, 2023	35.77	35.88	35.60	35.69
7253	NASDAQ	THFF	Fri, Nov 10, 2023	35.52	35.84	35.15	35.74
7252	NASDAQ	THFF	Thu, Nov 9, 2023	35.34	35.56	34.96	35.16
7251	NASDAQ	THFF	Wed, Nov 8, 2023	35.39	35.54	34.67	35.45
7250	NASDAQ	THFF	Tue, Nov 7, 2023	35.55	35.68	34.50	35.40
7249	NASDAQ	THFF	Mon, Nov 6, 2023	35.73	35.81	35.50	35.70
7248	NASDAQ	THFF	Fri, Nov 3, 2023	35.86	36.39	35.71	35.71
7247	NASDAQ	THFF	Thu, Nov 2, 2023	34.55	35.13	34.55	35.09
7246	NASDAQ	THFF	Wed, Nov 1, 2023	34.44	34.57	33.83	34.45
7245	NASDAQ	THFF	Tue, Oct 31, 2023	34.00	34.59	33.72	34.41
7244	NASDAQ	THFF	Mon, Oct 30, 2023	33.55	34.61	33.55	34.02
7243	NASDAQ	THFF	Fri, Oct 27, 2023	33.54	33.54	32.94	33.26
7242	NASDAQ	THFF	Thu, Oct 26, 2023	32.72	33.68	32.72	33.68
7241	NASDAQ	THFF	Wed, Oct 25, 2023	32.13	32.98	32.13	32.75
7240	NASDAQ	THFF	Tue, Oct 24, 2023	32.25	33.32	32.01	32.55
7239	NASDAQ	THFF	Mon, Oct 23, 2023	31.82	32.99	31.82	32.17
7238	NASDAQ	THFF	Fri, Oct 20, 2023	32.94	32.94	31.74	31.83
7237	NASDAQ	THFF	Thu, Oct 19, 2023	33.29	33.45	32.73	32.87
7236	NASDAQ	THFF	Wed, Oct 18, 2023	33.76	33.91	32.85	33.11
7235	NASDAQ	THFF	Tue, Oct 17, 2023	33.23	34.54	32.84	33.86
7234	NASDAQ	THFF	Mon, Oct 16, 2023	33.32	33.75	33.11	33.25
7233	NASDAQ	THFF	Fri, Oct 13, 2023	34.74	34.74	33.00	33.08
7232	NASDAQ	THFF	Thu, Oct 12, 2023	33.86	33.86	33.12	33.54
7231	NASDAQ	THFF	Wed, Oct 11, 2023	33.91	34.23	33.71	33.96
7230	NASDAQ	THFF	Tue, Oct 10, 2023	34.07	34.36	33.67	33.81
7229	NASDAQ	THFF	Mon, Oct 9, 2023	33.52	34.04	33.24	33.82
7228	NASDAQ	THFF	Fri, Oct 6, 2023	33.65	33.94	33.15	33.63
7227	NASDAQ	THFF	Thu, Oct 5, 2023	33.62	33.92	33.44	33.88
7226	NASDAQ	THFF	Wed, Oct 4, 2023	33.42	33.60	33.00	33.47
7225	NASDAQ	THFF	Tue, Oct 3, 2023	33.76	34.01	33.24	33.40
7224	NASDAQ	THFF	Mon, Oct 2, 2023	33.98	34.07	33.47	33.91
7223	NASDAQ	THFF	Fri, Sep 29, 2023	34.00	34.24	33.71	33.81
7222	NASDAQ	THFF	Thu, Sep 28, 2023	33.71	34.06	33.71	33.91
7221	NASDAQ	THFF	Wed, Sep 27, 2023	33.68	33.88	33.41	33.73
7220	NASDAQ	THFF	Tue, Sep 26, 2023	33.43	33.76	33.41	33.58
7219	NASDAQ	THFF	Mon, Sep 25, 2023	33.24	33.72	33.01	33.58
7218	NASDAQ	THFF	Fri, Sep 22, 2023	33.87	34.07	33.22	33.25
7217	NASDAQ	THFF	Thu, Sep 21, 2023	33.88	34.15	33.63	33.87
7216	NASDAQ	THFF	Wed, Sep 20, 2023	34.23	34.48	33.81	34.07
7215	NASDAQ	THFF	Tue, Sep 19, 2023	34.41	36.00	33.89	34.03
7214	NASDAQ	THFF	Mon, Sep 18, 2023	35.95	36.59	34.09	34.28
7213	NASDAQ	THFF	Fri, Sep 15, 2023	37.30	37.30	35.53	36.00
7212	NASDAQ	THFF	Thu, Sep 14, 2023	36.69	37.18	36.69	37.14
7211	NASDAQ	THFF	Wed, Sep 13, 2023	36.64	36.64	36.15	36.41
7210	NASDAQ	THFF	Tue, Sep 12, 2023	36.10	36.80	36.10	36.54
7209	NASDAQ	THFF	Mon, Sep 11, 2023	36.19	36.19	36.19	36.19
7208	NASDAQ	THFF	Fri, Sep 8, 2023	35.98	36.36	35.90	36.28
7207	NASDAQ	THFF	Thu, Sep 7, 2023	36.15	36.33	35.81	35.94
7206	NASDAQ	THFF	Wed, Sep 6, 2023	36.75	36.78	36.15	36.19
7205	NASDAQ	THFF	Tue, Sep 5, 2023	37.27	37.33	36.78	36.86
7204	NASDAQ	THFF	Fri, Sep 1, 2023	36.96	37.62	36.96	37.49
7203	NASDAQ	THFF	Thu, Aug 31, 2023	36.68	37.66	36.68	36.72
7202	NASDAQ	THFF	Wed, Aug 30, 2023	36.83	36.93	36.65	36.68
7201	NASDAQ	THFF	Tue, Aug 29, 2023	36.46	36.79	36.40	36.65
7200	NASDAQ	THFF	Mon, Aug 28, 2023	36.17	36.84	36.17	36.52
7199	NASDAQ	THFF	Fri, Aug 25, 2023	36.52	36.61	35.96	36.04
7198	NASDAQ	THFF	Thu, Aug 24, 2023	36.24	37.67	36.20	36.40
7197	NASDAQ	THFF	Wed, Aug 23, 2023	35.76	36.50	35.76	36.24
7196	NASDAQ	THFF	Tue, Aug 22, 2023	36.66	36.80	35.75	35.84
7195	NASDAQ	THFF	Mon, Aug 21, 2023	37.12	37.40	36.60	36.62
7194	NASDAQ	THFF	Fri, Aug 18, 2023	36.84	37.50	36.82	37.16
7193	NASDAQ	THFF	Thu, Aug 17, 2023	36.67	37.84	36.67	37.05
7192	NASDAQ	THFF	Wed, Aug 16, 2023	36.68	36.94	36.54	36.59
7191	NASDAQ	THFF	Tue, Aug 15, 2023	37.24	37.41	36.80	36.83
7190	NASDAQ	THFF	Mon, Aug 14, 2023	37.91	37.91	37.46	37.61
7189	NASDAQ	THFF	Fri, Aug 11, 2023	37.98	38.08	37.88	37.95
7188	NASDAQ	THFF	Thu, Aug 10, 2023	38.14	38.30	37.91	37.99
7187	NASDAQ	THFF	Wed, Aug 9, 2023	38.43	38.43	37.87	38.01
7186	NASDAQ	THFF	Tue, Aug 8, 2023	38.41	38.66	37.90	38.59
7185	NASDAQ	THFF	Mon, Aug 7, 2023	38.31	39.13	38.09	39.02
7184	NASDAQ	THFF	Fri, Aug 4, 2023	38.20	38.34	38.00	38.18
7183	NASDAQ	THFF	Thu, Aug 3, 2023	37.90	38.50	37.90	38.09
7182	NASDAQ	THFF	Wed, Aug 2, 2023	37.90	38.37	37.90	38.06
7181	NASDAQ	THFF	Tue, Aug 1, 2023	38.09	38.48	37.90	38.41
7180	NASDAQ	THFF	Mon, Jul 31, 2023	38.38	38.65	38.03	38.21
7179	NASDAQ	THFF	Fri, Jul 28, 2023	38.33	38.80	38.00	38.47
7178	NASDAQ	THFF	Thu, Jul 27, 2023	38.01	38.22	37.78	38.11
7177	NASDAQ	THFF	Wed, Jul 26, 2023	37.60	38.27	37.21	37.78
7176	NASDAQ	THFF	Tue, Jul 25, 2023	37.01	37.59	36.77	37.21
7175	NASDAQ	THFF	Mon, Jul 24, 2023	35.95	37.20	35.95	37.20
7174	NASDAQ	THFF	Fri, Jul 21, 2023	36.31	36.37	35.72	35.98
7173	NASDAQ	THFF	Thu, Jul 20, 2023	36.16	36.24	35.64	36.21
7172	NASDAQ	THFF	Wed, Jul 19, 2023	35.57	36.34	35.00	36.29
7171	NASDAQ	THFF	Tue, Jul 18, 2023	34.52	35.63	34.52	35.57
7170	NASDAQ	THFF	Mon, Jul 17, 2023	34.08	34.96	34.08	34.52
7169	NASDAQ	THFF	Fri, Jul 14, 2023	34.40	34.64	33.58	34.06
7168	NASDAQ	THFF	Thu, Jul 13, 2023	33.87	34.29	33.53	34.17
7167	NASDAQ	THFF	Wed, Jul 12, 2023	33.22	34.19	33.22	33.67
7166	NASDAQ	THFF	Tue, Jul 11, 2023	32.78	33.00	32.52	32.81
7165	NASDAQ	THFF	Mon, Jul 10, 2023	32.57	33.35	32.49	32.60
7164	NASDAQ	THFF	Fri, Jul 7, 2023	32.30	33.30	32.30	32.70
7163	NASDAQ	THFF	Thu, Jul 6, 2023	32.72	32.92	31.98	32.30
7162	NASDAQ	THFF	Wed, Jul 5, 2023	32.87	33.28	32.17	32.84
7161	NASDAQ	THFF	Mon, Jul 3, 2023	32.52	33.13	32.52	32.97
7160	NASDAQ	THFF	Fri, Jun 30, 2023	33.35	33.35	32.40	32.47
7159	NASDAQ	THFF	Thu, Jun 29, 2023	32.88	33.79	32.88	32.99
7158	NASDAQ	THFF	Wed, Jun 28, 2023	32.79	32.90	32.26	32.64
7157	NASDAQ	THFF	Tue, Jun 27, 2023	32.54	33.05	32.22	32.73
7156	NASDAQ	THFF	Mon, Jun 26, 2023	32.32	33.01	32.20	32.38
7155	NASDAQ	THFF	Fri, Jun 23, 2023	32.22	32.71	31.55	32.09
7154	NASDAQ	THFF	Thu, Jun 22, 2023	33.17	33.17	32.15	32.48
7153	NASDAQ	THFF	Wed, Jun 21, 2023	33.74	33.90	33.03	33.17
7152	NASDAQ	THFF	Tue, Jun 20, 2023	34.33	34.47	33.63	33.69
7151	NASDAQ	THFF	Fri, Jun 16, 2023	35.41	35.41	34.22	34.30
7150	NASDAQ	THFF	Thu, Jun 15, 2023	34.72	35.25	34.72	35.17
7149	NASDAQ	THFF	Wed, Jun 14, 2023	36.31	36.53	35.01	35.12
7148	NASDAQ	THFF	Tue, Jun 13, 2023	35.56	36.32	35.47	36.27
7147	NASDAQ	THFF	Mon, Jun 12, 2023	35.97	36.13	35.08	35.33
7146	NASDAQ	THFF	Fri, Jun 9, 2023	36.38	36.45	35.00	35.70
7145	NASDAQ	THFF	Thu, Jun 8, 2023	36.56	36.91	34.78	36.28
7144	NASDAQ	THFF	Wed, Jun 7, 2023	35.81	36.94	35.81	36.72
7143	NASDAQ	THFF	Tue, Jun 6, 2023	34.00	35.65	33.97	35.41
7142	NASDAQ	THFF	Mon, Jun 5, 2023	35.00	35.00	33.90	34.00
7141	NASDAQ	THFF	Fri, Jun 2, 2023	33.06	34.92	33.06	34.87
7140	NASDAQ	THFF	Thu, Jun 1, 2023	32.69	33.34	32.09	33.05
7139	NASDAQ	THFF	Wed, May 31, 2023	33.46	33.55	32.15	32.44
7138	NASDAQ	THFF	Tue, May 30, 2023	34.10	34.10	33.28	33.52
7137	NASDAQ	THFF	Fri, May 26, 2023	33.96	34.13	33.45	34.03
7136	NASDAQ	THFF	Thu, May 25, 2023	34.05	34.42	33.50	33.97
7135	NASDAQ	THFF	Wed, May 24, 2023	34.59	34.59	34.11	34.16
7134	NASDAQ	THFF	Tue, May 23, 2023	34.28	35.42	33.96	34.73
7133	NASDAQ	THFF	Mon, May 22, 2023	33.67	34.27	33.36	34.19
7132	NASDAQ	THFF	Fri, May 19, 2023	34.16	34.16	33.02	33.49
7131	NASDAQ	THFF	Thu, May 18, 2023	34.23	34.23	33.06	33.81
7130	NASDAQ	THFF	Wed, May 17, 2023	33.18	34.26	32.89	34.21
7129	NASDAQ	THFF	Tue, May 16, 2023	33.11	33.28	32.69	32.72
7128	NASDAQ	THFF	Mon, May 15, 2023	32.47	33.32	31.85	33.01
7127	NASDAQ	THFF	Fri, May 12, 2023	32.20	32.52	31.80	32.46
7126	NASDAQ	THFF	Thu, May 11, 2023	32.05	32.63	31.70	32.13
7125	NASDAQ	THFF	Wed, May 10, 2023	32.66	33.62	32.12	32.34
7124	NASDAQ	THFF	Tue, May 9, 2023	32.34	32.64	32.06	32.35
7123	NASDAQ	THFF	Mon, May 8, 2023	33.20	33.27	32.21	32.46
7122	NASDAQ	THFF	Fri, May 5, 2023	32.37	34.48	32.13	33.07
7121	NASDAQ	THFF	Thu, May 4, 2023	32.41	32.75	31.00	31.68
7120	NASDAQ	THFF	Wed, May 3, 2023	32.99	34.15	32.82	32.84
7119	NASDAQ	THFF	Tue, May 2, 2023	34.36	34.81	32.61	32.87
7118	NASDAQ	THFF	Mon, May 1, 2023	34.72	34.72	34.12	34.35
7117	NASDAQ	THFF	Fri, Apr 28, 2023	34.34	34.70	34.14	34.55
7116	NASDAQ	THFF	Thu, Apr 27, 2023	34.04	34.51	33.94	34.25
7115	NASDAQ	THFF	Wed, Apr 26, 2023	32.90	33.93	32.90	33.93
7114	NASDAQ	THFF	Tue, Apr 25, 2023	33.66	33.76	32.85	33.05
7113	NASDAQ	THFF	Mon, Apr 24, 2023	34.06	34.45	33.95	34.07
7112	NASDAQ	THFF	Fri, Apr 21, 2023	34.38	34.56	33.83	34.00
7111	NASDAQ	THFF	Thu, Apr 20, 2023	34.87	34.87	34.10	34.38
7110	NASDAQ	THFF	Wed, Apr 19, 2023	34.55	35.39	34.42	35.16
7109	NASDAQ	THFF	Tue, Apr 18, 2023	35.25	35.25	34.18	34.30
7108	NASDAQ	THFF	Mon, Apr 17, 2023	35.00	35.09	34.54	35.09
7107	NASDAQ	THFF	Fri, Apr 14, 2023	36.25	36.25	34.98	35.04
7106	NASDAQ	THFF	Thu, Apr 13, 2023	35.95	36.27	35.50	36.02
7105	NASDAQ	THFF	Wed, Apr 12, 2023	35.91	36.12	35.72	35.97
7104	NASDAQ	THFF	Tue, Apr 11, 2023	35.94	36.20	35.37	35.95
7103	NASDAQ	THFF	Mon, Apr 10, 2023	35.69	36.23	35.57	35.78
7102	NASDAQ	THFF	Thu, Apr 6, 2023	36.15	36.53	35.75	35.81
7101	NASDAQ	THFF	Wed, Apr 5, 2023	36.22	36.52	36.00	36.33
7100	NASDAQ	THFF	Tue, Apr 4, 2023	37.12	37.12	35.86	36.30
7099	NASDAQ	THFF	Mon, Apr 3, 2023	37.57	37.78	36.71	37.15
7098	NASDAQ	THFF	Fri, Mar 31, 2023	37.49	37.60	36.88	37.48
7097	NASDAQ	THFF	Thu, Mar 30, 2023	38.39	38.49	37.00	37.22
7096	NASDAQ	THFF	Wed, Mar 29, 2023	38.31	38.39	38.05	38.19
7095	NASDAQ	THFF	Tue, Mar 28, 2023	38.44	38.65	37.84	38.21
7094	NASDAQ	THFF	Mon, Mar 27, 2023	38.93	38.93	38.27	38.33
7093	NASDAQ	THFF	Fri, Mar 24, 2023	36.83	38.64	36.61	38.39
7092	NASDAQ	THFF	Thu, Mar 23, 2023	37.89	37.94	36.84	36.98
7091	NASDAQ	THFF	Wed, Mar 22, 2023	39.19	39.59	37.61	37.61
7090	NASDAQ	THFF	Tue, Mar 21, 2023	39.26	40.78	38.55	39.15
7089	NASDAQ	THFF	Mon, Mar 20, 2023	38.70	39.29	38.26	38.32
7088	NASDAQ	THFF	Fri, Mar 17, 2023	40.25	40.40	38.29	38.53
7087	NASDAQ	THFF	Thu, Mar 16, 2023	39.31	41.18	38.66	40.38
7086	NASDAQ	THFF	Wed, Mar 15, 2023	38.07	39.55	37.86	39.54
7085	NASDAQ	THFF	Tue, Mar 14, 2023	40.11	42.68	38.74	39.10
7084	NASDAQ	THFF	Mon, Mar 13, 2023	39.57	39.95	37.37	38.36
7083	NASDAQ	THFF	Fri, Mar 10, 2023	40.40	41.02	39.27	40.05
7082	NASDAQ	THFF	Thu, Mar 9, 2023	42.71	42.71	40.59	40.82
7081	NASDAQ	THFF	Wed, Mar 8, 2023	42.74	42.88	42.33	42.87
7080	NASDAQ	THFF	Tue, Mar 7, 2023	43.40	43.40	42.64	42.90
7079	NASDAQ	THFF	Mon, Mar 6, 2023	43.63	43.89	43.05	43.46
7078	NASDAQ	THFF	Fri, Mar 3, 2023	43.83	43.87	43.52	43.67
7077	NASDAQ	THFF	Thu, Mar 2, 2023	43.85	43.90	43.45	43.89
7076	NASDAQ	THFF	Wed, Mar 1, 2023	43.93	44.02	43.62	43.97
7075	NASDAQ	THFF	Tue, Feb 28, 2023	44.19	44.27	43.92	43.95
7074	NASDAQ	THFF	Mon, Feb 27, 2023	44.44	44.66	44.07	44.22
7073	NASDAQ	THFF	Fri, Feb 24, 2023	44.18	45.07	44.13	44.20
7072	NASDAQ	THFF	Thu, Feb 23, 2023	44.42	44.67	44.28	44.33
7071	NASDAQ	THFF	Wed, Feb 22, 2023	44.44	44.81	44.24	44.29
7070	NASDAQ	THFF	Tue, Feb 21, 2023	44.69	44.69	44.48	44.56
7069	NASDAQ	THFF	Fri, Feb 17, 2023	44.57	44.97	44.13	44.86
7068	NASDAQ	THFF	Thu, Feb 16, 2023	44.22	44.73	44.16	44.41
7067	NASDAQ	THFF	Wed, Feb 15, 2023	44.30	44.48	43.82	44.46
7066	NASDAQ	THFF	Tue, Feb 14, 2023	44.51	44.55	44.00	44.28
7065	NASDAQ	THFF	Mon, Feb 13, 2023	44.21	44.67	44.11	44.51
7064	NASDAQ	THFF	Fri, Feb 10, 2023	44.13	44.37	44.05	44.09
7063	NASDAQ	THFF	Thu, Feb 9, 2023	44.73	45.37	44.19	44.35
7062	NASDAQ	THFF	Wed, Feb 8, 2023	44.81	45.30	44.37	44.48
7061	NASDAQ	THFF	Tue, Feb 7, 2023	44.95	45.47	44.78	45.29
7060	NASDAQ	THFF	Mon, Feb 6, 2023	44.86	45.28	43.43	44.98
7059	NASDAQ	THFF	Fri, Feb 3, 2023	44.73	45.41	44.73	45.36
7058	NASDAQ	THFF	Thu, Feb 2, 2023	44.45	45.07	44.36	44.98
7057	NASDAQ	THFF	Wed, Feb 1, 2023	44.56	44.93	44.37	44.42
7056	NASDAQ	THFF	Tue, Jan 31, 2023	43.70	44.92	43.25	44.92
7055	NASDAQ	THFF	Mon, Jan 30, 2023	43.55	43.78	43.35	43.48
7054	NASDAQ	THFF	Fri, Jan 27, 2023	43.29	43.84	43.08	43.56
7053	NASDAQ	THFF	Thu, Jan 26, 2023	43.35	43.40	42.89	43.19
7052	NASDAQ	THFF	Wed, Jan 25, 2023	44.02	44.02	43.07	43.19
7051	NASDAQ	THFF	Tue, Jan 24, 2023	44.33	44.42	44.04	44.13
7050	NASDAQ	THFF	Mon, Jan 23, 2023	44.57	44.64	44.24	44.28
7049	NASDAQ	THFF	Fri, Jan 20, 2023	44.95	45.22	44.37	44.65
7048	NASDAQ	THFF	Thu, Jan 19, 2023	44.54	44.88	44.33	44.73
7047	NASDAQ	THFF	Wed, Jan 18, 2023	45.58	45.58	44.66	44.69
7046	NASDAQ	THFF	Tue, Jan 17, 2023	45.97	45.97	45.41	45.59
7045	NASDAQ	THFF	Fri, Jan 13, 2023	45.63	46.15	45.36	46.03
7044	NASDAQ	THFF	Thu, Jan 12, 2023	45.47	46.00	45.45	45.83
7043	NASDAQ	THFF	Wed, Jan 11, 2023	45.98	46.09	45.26	45.30
7042	NASDAQ	THFF	Tue, Jan 10, 2023	45.54	45.90	45.42	45.83
7041	NASDAQ	THFF	Mon, Jan 9, 2023	45.75	45.75	45.12	45.42
7040	NASDAQ	THFF	Fri, Jan 6, 2023	45.27	45.65	45.27	45.65
7039	NASDAQ	THFF	Thu, Jan 5, 2023	45.12	45.12	44.07	44.89
7038	NASDAQ	THFF	Wed, Jan 4, 2023	46.12	46.27	45.60	45.82
7037	NASDAQ	THFF	Tue, Jan 3, 2023	46.21	46.43	45.57	45.99
7036	NASDAQ	THFF	Fri, Dec 30, 2022	46.02	46.24	45.81	46.08
7035	NASDAQ	THFF	Thu, Dec 29, 2022	46.05	46.19	45.30	46.06
7034	NASDAQ	THFF	Wed, Dec 28, 2022	46.28	46.56	45.99	45.99
7033	NASDAQ	THFF	Tue, Dec 27, 2022	46.55	46.57	46.10	46.11
7032	NASDAQ	THFF	Fri, Dec 23, 2022	46.31	46.64	46.26	46.38
7031	NASDAQ	THFF	Thu, Dec 22, 2022	45.79	46.20	45.45	46.14
7030	NASDAQ	THFF	Wed, Dec 21, 2022	45.19	46.21	45.00	45.87
7029	NASDAQ	THFF	Tue, Dec 20, 2022	45.44	45.73	44.94	45.02
7028	NASDAQ	THFF	Mon, Dec 19, 2022	45.40	46.09	45.13	45.49
7027	NASDAQ	THFF	Fri, Dec 16, 2022	45.21	45.72	45.14	45.53
7026	NASDAQ	THFF	Thu, Dec 15, 2022	45.73	45.83	44.53	45.35
7025	NASDAQ	THFF	Wed, Dec 14, 2022	46.23	46.55	45.87	46.06
7024	NASDAQ	THFF	Tue, Dec 13, 2022	46.69	47.08	45.83	46.36
7023	NASDAQ	THFF	Mon, Dec 12, 2022	46.32	46.54	45.96	46.19
7022	NASDAQ	THFF	Fri, Dec 9, 2022	46.33	46.67	46.11	46.37
7021	NASDAQ	THFF	Thu, Dec 8, 2022	46.76	47.02	46.18	46.38
7020	NASDAQ	THFF	Wed, Dec 7, 2022	46.96	47.37	46.60	46.73
7019	NASDAQ	THFF	Tue, Dec 6, 2022	46.79	47.29	46.79	46.96
7018	NASDAQ	THFF	Mon, Dec 5, 2022	47.67	47.67	46.46	46.98
7017	NASDAQ	THFF	Fri, Dec 2, 2022	47.88	48.18	47.64	47.92
7016	NASDAQ	THFF	Thu, Dec 1, 2022	48.15	48.40	47.37	48.32
7015	NASDAQ	THFF	Wed, Nov 30, 2022	47.82	48.30	46.79	48.07
7014	NASDAQ	THFF	Tue, Nov 29, 2022	48.00	48.23	47.81	47.95
7013	NASDAQ	THFF	Mon, Nov 28, 2022	48.87	48.91	47.86	48.07
7012	NASDAQ	THFF	Fri, Nov 25, 2022	48.42	48.97	48.42	48.79
7011	NASDAQ	THFF	Wed, Nov 23, 2022	48.67	48.88	46.95	48.58
7010	NASDAQ	THFF	Tue, Nov 22, 2022	49.02	49.18	48.62	48.77
7009	NASDAQ	THFF	Mon, Nov 21, 2022	48.42	48.92	48.28	48.79
7008	NASDAQ	THFF	Fri, Nov 18, 2022	48.47	48.50	48.04	48.29
7007	NASDAQ	THFF	Thu, Nov 17, 2022	47.84	48.44	47.42	48.14
7006	NASDAQ	THFF	Wed, Nov 16, 2022	48.29	48.43	47.85	48.17
7005	NASDAQ	THFF	Tue, Nov 15, 2022	48.39	48.79	48.06	48.35
7004	NASDAQ	THFF	Mon, Nov 14, 2022	48.37	48.64	47.88	48.13
7003	NASDAQ	THFF	Fri, Nov 11, 2022	49.31	49.73	48.06	48.37
7002	NASDAQ	THFF	Thu, Nov 10, 2022	48.78	49.90	48.01	49.48
7001	NASDAQ	THFF	Wed, Nov 9, 2022	48.13	48.50	47.98	48.33
7000	NASDAQ	THFF	Tue, Nov 8, 2022	48.44	48.66	48.00	48.12
6999	NASDAQ	THFF	Mon, Nov 7, 2022	48.42	48.67	48.02	48.23
6998	NASDAQ	THFF	Fri, Nov 4, 2022	47.62	48.39	47.62	48.34
6997	NASDAQ	THFF	Thu, Nov 3, 2022	47.74	48.01	47.08	47.46
6996	NASDAQ	THFF	Wed, Nov 2, 2022	48.30	48.81	47.79	47.87
6995	NASDAQ	THFF	Tue, Nov 1, 2022	48.85	48.95	46.47	48.53
6994	NASDAQ	THFF	Mon, Oct 31, 2022	48.59	48.97	48.10	48.49
6993	NASDAQ	THFF	Fri, Oct 28, 2022	48.34	48.90	48.22	48.88
6992	NASDAQ	THFF	Thu, Oct 27, 2022	47.75	48.66	47.75	48.11
6991	NASDAQ	THFF	Wed, Oct 26, 2022	48.51	48.51	47.23	47.39
6990	NASDAQ	THFF	Tue, Oct 25, 2022	47.64	48.85	47.64	48.54
6989	NASDAQ	THFF	Mon, Oct 24, 2022	47.99	48.11	47.77	47.93
6988	NASDAQ	THFF	Fri, Oct 21, 2022	47.29	47.83	47.13	47.55
6987	NASDAQ	THFF	Thu, Oct 20, 2022	47.82	47.82	46.60	47.05
6986	NASDAQ	THFF	Wed, Oct 19, 2022	47.57	48.01	47.07	47.99
6985	NASDAQ	THFF	Tue, Oct 18, 2022	48.76	48.76	47.44	47.71
6984	NASDAQ	THFF	Mon, Oct 17, 2022	48.09	48.39	47.76	48.36
6983	NASDAQ	THFF	Fri, Oct 14, 2022	48.09	48.30	47.44	47.49
6982	NASDAQ	THFF	Thu, Oct 13, 2022	45.67	48.00	45.67	47.93
6981	NASDAQ	THFF	Wed, Oct 12, 2022	45.96	46.49	45.64	46.04
6980	NASDAQ	THFF	Tue, Oct 11, 2022	45.79	46.22	45.66	46.00
6979	NASDAQ	THFF	Mon, Oct 10, 2022	45.73	46.16	45.64	45.90
6978	NASDAQ	THFF	Fri, Oct 7, 2022	46.20	46.59	45.54	45.64
6977	NASDAQ	THFF	Thu, Oct 6, 2022	46.56	46.56	46.16	46.35
6976	NASDAQ	THFF	Wed, Oct 5, 2022	46.26	46.66	46.23	46.65
6975	NASDAQ	THFF	Tue, Oct 4, 2022	45.86	46.65	45.86	46.63
6974	NASDAQ	THFF	Mon, Oct 3, 2022	45.38	45.84	45.06	45.71
6973	NASDAQ	THFF	Fri, Sep 30, 2022	45.54	45.94	45.15	45.19
6972	NASDAQ	THFF	Thu, Sep 29, 2022	45.70	45.85	45.36	45.72
6971	NASDAQ	THFF	Wed, Sep 28, 2022	45.67	46.24	45.40	45.85
6970	NASDAQ	THFF	Tue, Sep 27, 2022	46.36	46.36	45.50	45.76
6969	NASDAQ	THFF	Mon, Sep 26, 2022	46.09	46.67	45.98	46.17
6968	NASDAQ	THFF	Fri, Sep 23, 2022	46.38	46.38	45.80	46.11
6967	NASDAQ	THFF	Thu, Sep 22, 2022	47.26	47.53	46.45	46.70
6966	NASDAQ	THFF	Wed, Sep 21, 2022	47.66	47.95	47.22	47.26
6965	NASDAQ	THFF	Tue, Sep 20, 2022	47.27	47.95	47.18	47.39
6964	NASDAQ	THFF	Mon, Sep 19, 2022	46.42	47.59	46.38	47.47
6963	NASDAQ	THFF	Fri, Sep 16, 2022	45.96	46.50	45.69	46.46
6962	NASDAQ	THFF	Thu, Sep 15, 2022	45.82	46.47	45.72	46.00
6961	NASDAQ	THFF	Wed, Sep 14, 2022	45.67	45.91	45.50	45.75
6960	NASDAQ	THFF	Tue, Sep 13, 2022	46.12	46.22	45.45	45.77
6959	NASDAQ	THFF	Mon, Sep 12, 2022	46.36	46.50	46.17	46.40
6958	NASDAQ	THFF	Fri, Sep 9, 2022	46.21	46.48	46.08	46.32
6957	NASDAQ	THFF	Thu, Sep 8, 2022	45.94	46.32	45.57	45.96
6956	NASDAQ	THFF	Wed, Sep 7, 2022	45.75	46.20	45.70	46.10
6955	NASDAQ	THFF	Tue, Sep 6, 2022	46.06	46.30	45.50	45.71
6954	NASDAQ	THFF	Fri, Sep 2, 2022	46.36	46.55	46.00	46.06
6953	NASDAQ	THFF	Thu, Sep 1, 2022	46.42	46.44	46.01	46.30
6952	NASDAQ	THFF	Wed, Aug 31, 2022	46.67	46.96	46.38	46.50
6951	NASDAQ	THFF	Tue, Aug 30, 2022	46.94	47.27	46.59	46.71
6950	NASDAQ	THFF	Mon, Aug 29, 2022	46.93	47.27	46.40	46.87
6949	NASDAQ	THFF	Fri, Aug 26, 2022	47.63	47.63	47.14	47.22
6948	NASDAQ	THFF	Thu, Aug 25, 2022	47.05	47.60	47.05	47.39
6947	NASDAQ	THFF	Wed, Aug 24, 2022	47.45	47.51	47.00	47.27
6946	NASDAQ	THFF	Tue, Aug 23, 2022	48.07	48.31	47.20	47.20
6945	NASDAQ	THFF	Mon, Aug 22, 2022	48.79	48.79	47.87	48.24
6944	NASDAQ	THFF	Fri, Aug 19, 2022	48.72	49.00	48.42	48.98
6943	NASDAQ	THFF	Thu, Aug 18, 2022	48.74	48.93	48.45	48.77
6942	NASDAQ	THFF	Wed, Aug 17, 2022	48.27	48.82	47.99	48.62
6941	NASDAQ	THFF	Tue, Aug 16, 2022	47.77	48.42	47.19	48.32
6940	NASDAQ	THFF	Mon, Aug 15, 2022	47.45	48.09	47.15	48.05
6939	NASDAQ	THFF	Fri, Aug 12, 2022	47.35	47.76	46.26	47.69
6938	NASDAQ	THFF	Thu, Aug 11, 2022	47.10	47.10	46.73	47.06
6937	NASDAQ	THFF	Wed, Aug 10, 2022	46.76	47.12	46.48	46.73
6936	NASDAQ	THFF	Tue, Aug 9, 2022	46.26	46.71	46.10	46.67
6935	NASDAQ	THFF	Mon, Aug 8, 2022	46.29	46.66	46.05	46.40
6934	NASDAQ	THFF	Fri, Aug 5, 2022	45.89	46.29	45.11	46.22
6933	NASDAQ	THFF	Thu, Aug 4, 2022	46.55	46.55	45.90	45.98
6932	NASDAQ	THFF	Wed, Aug 3, 2022	46.30	46.78	46.02	46.66
6931	NASDAQ	THFF	Tue, Aug 2, 2022	46.90	46.90	46.17	46.20
6930	NASDAQ	THFF	Mon, Aug 1, 2022	46.66	47.43	46.32	47.11
6929	NASDAQ	THFF	Fri, Jul 29, 2022	46.66	46.86	46.52	46.72
6928	NASDAQ	THFF	Thu, Jul 28, 2022	46.96	47.10	46.17	46.47
6927	NASDAQ	THFF	Wed, Jul 27, 2022	46.54	47.00	45.86	46.83
6926	NASDAQ	THFF	Tue, Jul 26, 2022	45.45	46.60	45.12	46.50
6925	NASDAQ	THFF	Mon, Jul 25, 2022	44.59	45.34	44.59	45.31
6924	NASDAQ	THFF	Fri, Jul 22, 2022	44.59	44.73	44.28	44.56
6923	NASDAQ	THFF	Thu, Jul 21, 2022	44.44	44.94	44.15	44.61
6922	NASDAQ	THFF	Wed, Jul 20, 2022	44.62	44.77	44.17	44.63
6921	NASDAQ	THFF	Tue, Jul 19, 2022	44.18	44.75	44.18	44.56
6920	NASDAQ	THFF	Mon, Jul 18, 2022	44.08	44.62	43.95	44.02
6919	NASDAQ	THFF	Fri, Jul 15, 2022	43.56	44.12	43.32	43.91
6918	NASDAQ	THFF	Thu, Jul 14, 2022	43.26	43.38	42.84	43.13
6917	NASDAQ	THFF	Wed, Jul 13, 2022	43.92	44.06	43.47	43.62
6916	NASDAQ	THFF	Tue, Jul 12, 2022	44.15	44.70	44.10	44.17
6915	NASDAQ	THFF	Mon, Jul 11, 2022	44.03	44.53	44.02	44.40
6914	NASDAQ	THFF	Fri, Jul 8, 2022	44.47	44.60	44.01	44.36
6913	NASDAQ	THFF	Thu, Jul 7, 2022	44.74	45.07	44.20	44.27
6912	NASDAQ	THFF	Wed, Jul 6, 2022	44.58	45.21	44.38	45.00
6911	NASDAQ	THFF	Tue, Jul 5, 2022	44.69	44.91	44.03	44.84
6910	NASDAQ	THFF	Fri, Jul 1, 2022	44.31	45.19	44.20	45.12
6909	NASDAQ	THFF	Thu, Jun 30, 2022	44.18	44.66	43.88	44.50
6908	NASDAQ	THFF	Wed, Jun 29, 2022	44.99	44.99	44.35	44.50
6907	NASDAQ	THFF	Tue, Jun 28, 2022	44.80	45.20	44.51	44.87
6906	NASDAQ	THFF	Mon, Jun 27, 2022	45.48	45.48	44.39	44.43
6905	NASDAQ	THFF	Fri, Jun 24, 2022	44.67	45.62	44.55	45.36
6904	NASDAQ	THFF	Thu, Jun 23, 2022	45.16	45.50	44.38	44.72
6903	NASDAQ	THFF	Wed, Jun 22, 2022	44.73	45.50	44.68	45.31
6902	NASDAQ	THFF	Tue, Jun 21, 2022	44.13	44.95	43.99	44.91
6901	NASDAQ	THFF	Fri, Jun 17, 2022	44.48	44.63	43.80	43.85
6900	NASDAQ	THFF	Thu, Jun 16, 2022	43.60	44.52	43.40	44.27
6899	NASDAQ	THFF	Wed, Jun 15, 2022	43.95	44.73	43.95	44.36
6898	NASDAQ	THFF	Tue, Jun 14, 2022	43.34	44.13	43.34	43.94
6897	NASDAQ	THFF	Mon, Jun 13, 2022	43.14	44.08	43.01	43.48
6896	NASDAQ	THFF	Fri, Jun 10, 2022	44.16	44.16	43.17	43.61
6895	NASDAQ	THFF	Thu, Jun 9, 2022	44.30	44.30	43.83	43.83
6894	NASDAQ	THFF	Wed, Jun 8, 2022	44.62	44.62	44.12	44.46
6893	NASDAQ	THFF	Tue, Jun 7, 2022	44.78	44.88	44.41	44.42
6892	NASDAQ	THFF	Mon, Jun 6, 2022	44.86	45.00	44.64	44.83
6891	NASDAQ	THFF	Fri, Jun 3, 2022	44.93	44.93	44.32	44.61
6890	NASDAQ	THFF	Thu, Jun 2, 2022	44.97	45.13	44.46	44.97
6889	NASDAQ	THFF	Wed, Jun 1, 2022	45.04	45.08	44.43	44.87
6888	NASDAQ	THFF	Tue, May 31, 2022	44.57	44.99	44.33	44.98
6887	NASDAQ	THFF	Fri, May 27, 2022	44.55	44.66	44.31	44.58
6886	NASDAQ	THFF	Thu, May 26, 2022	44.40	44.72	44.29	44.33
6885	NASDAQ	THFF	Wed, May 25, 2022	44.34	44.64	43.99	44.03
6884	NASDAQ	THFF	Tue, May 24, 2022	44.06	44.56	43.72	44.56
6883	NASDAQ	THFF	Mon, May 23, 2022	43.95	44.52	43.61	44.01
6882	NASDAQ	THFF	Fri, May 20, 2022	43.45	43.76	43.20	43.59
6881	NASDAQ	THFF	Thu, May 19, 2022	43.22	44.13	42.99	43.35
6880	NASDAQ	THFF	Wed, May 18, 2022	43.82	43.82	43.17	43.60
6879	NASDAQ	THFF	Tue, May 17, 2022	43.79	44.27	43.33	43.86
6878	NASDAQ	THFF	Mon, May 16, 2022	42.88	43.58	42.50	43.50
6877	NASDAQ	THFF	Fri, May 13, 2022	43.87	43.87	42.83	42.84
6876	NASDAQ	THFF	Thu, May 12, 2022	43.88	44.17	43.30	43.75
6875	NASDAQ	THFF	Wed, May 11, 2022	43.00	44.10	42.64	43.86
6874	NASDAQ	THFF	Tue, May 10, 2022	43.90	44.20	42.47	42.65
6873	NASDAQ	THFF	Mon, May 9, 2022	43.40	44.03	43.03	43.89
6872	NASDAQ	THFF	Fri, May 6, 2022	43.44	43.47	42.91	43.47
6871	NASDAQ	THFF	Thu, May 5, 2022	44.01	44.01	42.88	43.32
6870	NASDAQ	THFF	Wed, May 4, 2022	43.49	44.13	43.13	44.00
6869	NASDAQ	THFF	Tue, May 3, 2022	43.09	43.54	42.72	43.22
6868	NASDAQ	THFF	Mon, May 2, 2022	43.16	43.45	42.61	42.84
6867	NASDAQ	THFF	Fri, Apr 29, 2022	43.58	43.58	42.47	42.62
6866	NASDAQ	THFF	Thu, Apr 28, 2022	43.44	43.70	42.94	43.59
6865	NASDAQ	THFF	Wed, Apr 27, 2022	42.91	43.58	42.91	43.21
6864	NASDAQ	THFF	Tue, Apr 26, 2022	42.86	43.89	42.73	43.16
6863	NASDAQ	THFF	Mon, Apr 25, 2022	44.44	44.44	42.36	43.15
6862	NASDAQ	THFF	Fri, Apr 22, 2022	44.53	44.64	43.80	43.89
6861	NASDAQ	THFF	Thu, Apr 21, 2022	44.77	45.15	44.52	44.85
6860	NASDAQ	THFF	Wed, Apr 20, 2022	44.18	45.00	44.18	44.74
6859	NASDAQ	THFF	Tue, Apr 19, 2022	43.62	44.22	43.40	44.18
6858	NASDAQ	THFF	Mon, Apr 18, 2022	43.20	44.23	43.13	43.44
6857	NASDAQ	THFF	Thu, Apr 14, 2022	42.90	43.22	42.51	43.07
6856	NASDAQ	THFF	Wed, Apr 13, 2022	42.52	42.97	42.47	42.87
6855	NASDAQ	THFF	Tue, Apr 12, 2022	42.80	43.67	42.62	42.65
6854	NASDAQ	THFF	Mon, Apr 11, 2022	41.71	42.24	41.50	41.60
6853	NASDAQ	THFF	Fri, Apr 8, 2022	42.06	42.29	41.64	41.76
6852	NASDAQ	THFF	Thu, Apr 7, 2022	42.46	42.46	41.74	41.87
6851	NASDAQ	THFF	Wed, Apr 6, 2022	42.46	42.82	42.27	42.41
6850	NASDAQ	THFF	Tue, Apr 5, 2022	42.67	43.10	42.36	42.58
6849	NASDAQ	THFF	Mon, Apr 4, 2022	43.16	43.16	42.50	42.69
6848	NASDAQ	THFF	Fri, Apr 1, 2022	43.36	43.50	42.91	43.30
6847	NASDAQ	THFF	Thu, Mar 31, 2022	43.59	43.90	43.20	43.28
6846	NASDAQ	THFF	Wed, Mar 30, 2022	44.42	44.55	43.26	43.35
6845	NASDAQ	THFF	Tue, Mar 29, 2022	44.46	44.97	43.90	44.35
6844	NASDAQ	THFF	Mon, Mar 28, 2022	44.78	44.78	43.99	44.19
6843	NASDAQ	THFF	Fri, Mar 25, 2022	44.28	45.14	44.28	44.95
6842	NASDAQ	THFF	Thu, Mar 24, 2022	43.94	44.40	43.65	44.37
6841	NASDAQ	THFF	Wed, Mar 23, 2022	44.06	44.25	43.65	43.78
6840	NASDAQ	THFF	Tue, Mar 22, 2022	44.37	44.79	43.96	44.10
6839	NASDAQ	THFF	Mon, Mar 21, 2022	44.51	44.77	43.96	44.08
6838	NASDAQ	THFF	Fri, Mar 18, 2022	44.61	44.61	43.45	44.36
6837	NASDAQ	THFF	Thu, Mar 17, 2022	45.07	45.34	44.34	44.40
6836	NASDAQ	THFF	Wed, Mar 16, 2022	45.74	46.06	45.12	45.42
6835	NASDAQ	THFF	Tue, Mar 15, 2022	46.71	46.74	45.22	45.62
6834	NASDAQ	THFF	Mon, Mar 14, 2022	46.54	46.90	46.39	46.52
6833	NASDAQ	THFF	Fri, Mar 11, 2022	45.73	46.34	45.51	46.11
6832	NASDAQ	THFF	Thu, Mar 10, 2022	45.24	45.74	45.11	45.51
6831	NASDAQ	THFF	Wed, Mar 9, 2022	45.89	46.18	45.34	45.40
6830	NASDAQ	THFF	Tue, Mar 8, 2022	46.04	46.30	45.29	45.30
6829	NASDAQ	THFF	Mon, Mar 7, 2022	46.12	46.80	45.79	45.83
6828	NASDAQ	THFF	Fri, Mar 4, 2022	46.47	46.60	46.11	46.49
6827	NASDAQ	THFF	Thu, Mar 3, 2022	46.71	47.04	46.36	46.96
6826	NASDAQ	THFF	Wed, Mar 2, 2022	45.73	46.89	45.73	46.65
6825	NASDAQ	THFF	Tue, Mar 1, 2022	46.21	46.48	45.18	45.59
6824	NASDAQ	THFF	Mon, Feb 28, 2022	46.28	46.72	46.02	46.51
6823	NASDAQ	THFF	Fri, Feb 25, 2022	45.99	46.89	45.99	46.82
6822	NASDAQ	THFF	Thu, Feb 24, 2022	45.52	46.32	45.07	45.82
6821	NASDAQ	THFF	Wed, Feb 23, 2022	46.24	46.57	45.99	46.06
6820	NASDAQ	THFF	Tue, Feb 22, 2022	46.62	46.71	46.07	46.15
6819	NASDAQ	THFF	Fri, Feb 18, 2022	46.32	46.77	46.28	46.66
6818	NASDAQ	THFF	Thu, Feb 17, 2022	46.57	46.57	45.90	46.34
6817	NASDAQ	THFF	Wed, Feb 16, 2022	46.19	46.82	46.19	46.67
6816	NASDAQ	THFF	Tue, Feb 15, 2022	45.68	46.58	45.68	46.40
6815	NASDAQ	THFF	Mon, Feb 14, 2022	47.10	47.10	45.29	45.31
6814	NASDAQ	THFF	Fri, Feb 11, 2022	45.17	46.14	45.01	45.99
6813	NASDAQ	THFF	Thu, Feb 10, 2022	44.69	45.50	44.69	45.24
6812	NASDAQ	THFF	Wed, Feb 9, 2022	45.36	45.36	44.65	44.68
6811	NASDAQ	THFF	Tue, Feb 8, 2022	45.04	45.82	44.87	45.05
6810	NASDAQ	THFF	Mon, Feb 7, 2022	44.53	44.98	44.20	44.95
6809	NASDAQ	THFF	Fri, Feb 4, 2022	44.25	44.63	43.75	44.52
6808	NASDAQ	THFF	Thu, Feb 3, 2022	43.96	44.26	43.66	44.06
6807	NASDAQ	THFF	Wed, Feb 2, 2022	44.33	44.57	43.31	43.88
6806	NASDAQ	THFF	Tue, Feb 1, 2022	44.72	44.78	43.97	44.55
6805	NASDAQ	THFF	Mon, Jan 31, 2022	44.41	45.24	43.75	44.89
6804	NASDAQ	THFF	Fri, Jan 28, 2022	44.47	44.82	43.65	44.65
6803	NASDAQ	THFF	Thu, Jan 27, 2022	45.52	45.97	44.34	44.64
6802	NASDAQ	THFF	Wed, Jan 26, 2022	45.51	46.23	44.70	45.27
6801	NASDAQ	THFF	Tue, Jan 25, 2022	44.99	45.62	44.49	45.54
6800	NASDAQ	THFF	Mon, Jan 24, 2022	43.88	45.40	43.88	45.28
6799	NASDAQ	THFF	Fri, Jan 21, 2022	44.02	45.12	43.95	44.43
6798	NASDAQ	THFF	Thu, Jan 20, 2022	44.92	45.45	44.26	44.30
6797	NASDAQ	THFF	Wed, Jan 19, 2022	45.50	45.60	44.67	45.10
6796	NASDAQ	THFF	Tue, Jan 18, 2022	45.99	45.99	45.09	45.24
6795	NASDAQ	THFF	Fri, Jan 14, 2022	45.10	46.09	45.06	45.56
6794	NASDAQ	THFF	Thu, Jan 13, 2022	45.27	45.64	45.12	45.54
6793	NASDAQ	THFF	Wed, Jan 12, 2022	45.38	45.85	45.06	45.06
6792	NASDAQ	THFF	Tue, Jan 11, 2022	45.56	45.56	44.48	45.25
6791	NASDAQ	THFF	Mon, Jan 10, 2022	45.91	45.91	44.84	45.15
6790	NASDAQ	THFF	Fri, Jan 7, 2022	45.65	45.97	44.59	45.81
6789	NASDAQ	THFF	Thu, Jan 6, 2022	45.18	45.67	45.00	45.61
6788	NASDAQ	THFF	Wed, Jan 5, 2022	45.60	45.94	45.34	45.42
6787	NASDAQ	THFF	Tue, Jan 4, 2022	45.50	46.06	45.25	45.37
6786	NASDAQ	THFF	Mon, Jan 3, 2022	45.36	46.22	44.90	45.21
6785	NASDAQ	THFF	Fri, Dec 31, 2021	45.53	45.53	45.03	45.29
6784	NASDAQ	THFF	Thu, Dec 30, 2021	45.30	45.52	45.00	45.16
6783	NASDAQ	THFF	Wed, Dec 29, 2021	45.58	45.59	45.05	45.22
6782	NASDAQ	THFF	Tue, Dec 28, 2021	45.11	45.51	45.11	45.39
6781	NASDAQ	THFF	Mon, Dec 27, 2021	45.00	45.33	44.88	45.21
6780	NASDAQ	THFF	Thu, Dec 23, 2021	45.57	45.67	45.02	45.02
6779	NASDAQ	THFF	Wed, Dec 22, 2021	44.71	45.18	44.55	45.17
6778	NASDAQ	THFF	Tue, Dec 21, 2021	44.55	45.24	44.55	44.87
6777	NASDAQ	THFF	Mon, Dec 20, 2021	44.58	44.76	43.48	44.18
6776	NASDAQ	THFF	Fri, Dec 17, 2021	45.14	45.48	44.34	44.81
6775	NASDAQ	THFF	Thu, Dec 16, 2021	45.17	45.45	44.90	45.10
6774	NASDAQ	THFF	Wed, Dec 15, 2021	44.96	45.39	44.61	44.76
6773	NASDAQ	THFF	Tue, Dec 14, 2021	44.39	45.30	44.39	44.75
6772	NASDAQ	THFF	Mon, Dec 13, 2021	44.42	44.73	44.10	44.31
6771	NASDAQ	THFF	Fri, Dec 10, 2021	44.24	44.45	43.95	44.45
6770	NASDAQ	THFF	Thu, Dec 9, 2021	44.26	44.48	43.96	44.12
6769	NASDAQ	THFF	Wed, Dec 8, 2021	44.62	44.62	44.24	44.43
6768	NASDAQ	THFF	Tue, Dec 7, 2021	45.26	45.26	44.30	44.46
6767	NASDAQ	THFF	Mon, Dec 6, 2021	45.17	45.39	44.81	44.88
6766	NASDAQ	THFF	Fri, Dec 3, 2021	45.22	45.22	44.19	44.37
6765	NASDAQ	THFF	Thu, Dec 2, 2021	43.98	44.93	43.65	44.71
6764	NASDAQ	THFF	Wed, Dec 1, 2021	44.27	44.69	43.70	43.71
6763	NASDAQ	THFF	Tue, Nov 30, 2021	43.31	43.89	43.00	43.46
6762	NASDAQ	THFF	Mon, Nov 29, 2021	44.38	44.70	43.63	43.77
6761	NASDAQ	THFF	Fri, Nov 26, 2021	44.00	44.24	43.34	43.80
6760	NASDAQ	THFF	Wed, Nov 24, 2021	45.20	45.20	44.80	45.00
6759	NASDAQ	THFF	Tue, Nov 23, 2021	45.56	45.56	45.00	45.09
6758	NASDAQ	THFF	Mon, Nov 22, 2021	44.88	45.85	44.68	45.29
6757	NASDAQ	THFF	Fri, Nov 19, 2021	44.40	44.64	44.18	44.52
6756	NASDAQ	THFF	Thu, Nov 18, 2021	44.34	44.95	44.31	44.80
6755	NASDAQ	THFF	Wed, Nov 17, 2021	44.31	44.56	44.01	44.51
6754	NASDAQ	THFF	Tue, Nov 16, 2021	45.20	45.20	44.22	44.44
6753	NASDAQ	THFF	Mon, Nov 15, 2021	45.45	45.45	44.25	44.40
6752	NASDAQ	THFF	Fri, Nov 12, 2021	45.22	45.22	44.55	44.70
6751	NASDAQ	THFF	Thu, Nov 11, 2021	44.86	45.36	44.86	45.07
6750	NASDAQ	THFF	Wed, Nov 10, 2021	45.07	45.41	44.90	45.09
6749	NASDAQ	THFF	Tue, Nov 9, 2021	45.66	45.66	44.90	45.05
6748	NASDAQ	THFF	Mon, Nov 8, 2021	45.43	45.43	44.96	45.24
6747	NASDAQ	THFF	Fri, Nov 5, 2021	44.89	45.46	44.63	45.15
6746	NASDAQ	THFF	Thu, Nov 4, 2021	45.13	45.37	43.99	44.29
6745	NASDAQ	THFF	Wed, Nov 3, 2021	43.70	45.20	43.70	44.93
6744	NASDAQ	THFF	Tue, Nov 2, 2021	43.68	43.91	43.40	43.60
6743	NASDAQ	THFF	Mon, Nov 1, 2021	42.95	43.82	42.95	43.69
6742	NASDAQ	THFF	Fri, Oct 29, 2021	42.39	42.95	42.39	42.85
6741	NASDAQ	THFF	Thu, Oct 28, 2021	42.37	42.45	41.96	42.44
6740	NASDAQ	THFF	Wed, Oct 27, 2021	42.63	42.72	41.78	42.16
6739	NASDAQ	THFF	Tue, Oct 26, 2021	42.45	42.96	42.45	42.63
6738	NASDAQ	THFF	Mon, Oct 25, 2021	42.96	42.96	42.55	42.82
6737	NASDAQ	THFF	Fri, Oct 22, 2021	42.68	42.90	42.29	42.85
6736	NASDAQ	THFF	Thu, Oct 21, 2021	42.58	43.00	42.25	42.66
6735	NASDAQ	THFF	Wed, Oct 20, 2021	42.23	42.84	42.03	42.82
6734	NASDAQ	THFF	Tue, Oct 19, 2021	41.95	42.24	41.80	42.14
6733	NASDAQ	THFF	Mon, Oct 18, 2021	41.89	42.30	41.77	42.12
6732	NASDAQ	THFF	Fri, Oct 15, 2021	43.00	43.00	42.05	42.05
6731	NASDAQ	THFF	Thu, Oct 14, 2021	42.78	42.78	42.28	42.58
6730	NASDAQ	THFF	Wed, Oct 13, 2021	42.63	42.63	42.15	42.34
6729	NASDAQ	THFF	Tue, Oct 12, 2021	42.62	42.83	42.51	42.70
6728	NASDAQ	THFF	Mon, Oct 11, 2021	43.48	43.58	42.76	42.78
6727	NASDAQ	THFF	Fri, Oct 8, 2021	43.02	43.60	42.43	43.36
6726	NASDAQ	THFF	Thu, Oct 7, 2021	43.03	43.27	42.89	43.27
6725	NASDAQ	THFF	Wed, Oct 6, 2021	42.56	42.80	42.09	42.72
6724	NASDAQ	THFF	Tue, Oct 5, 2021	42.95	43.00	42.59	42.82
6723	NASDAQ	THFF	Mon, Oct 4, 2021	42.41	42.92	42.40	42.67
6722	NASDAQ	THFF	Fri, Oct 1, 2021	42.19	42.84	42.18	42.41
6721	NASDAQ	THFF	Thu, Sep 30, 2021	42.93	42.93	41.97	42.05
6720	NASDAQ	THFF	Wed, Sep 29, 2021	41.85	42.41	41.53	42.30
6719	NASDAQ	THFF	Tue, Sep 28, 2021	42.37	42.41	41.49	41.83
6718	NASDAQ	THFF	Mon, Sep 27, 2021	40.98	42.48	40.98	42.26
6717	NASDAQ	THFF	Fri, Sep 24, 2021	40.40	41.20	40.40	40.78
6716	NASDAQ	THFF	Thu, Sep 23, 2021	39.95	40.77	39.95	40.46
6715	NASDAQ	THFF	Wed, Sep 22, 2021	39.19	40.03	39.19	39.70
6714	NASDAQ	THFF	Tue, Sep 21, 2021	39.21	39.30	38.80	38.88
6713	NASDAQ	THFF	Mon, Sep 20, 2021	38.84	39.21	38.51	39.07
6712	NASDAQ	THFF	Fri, Sep 17, 2021	39.16	39.65	39.02	39.56
6711	NASDAQ	THFF	Thu, Sep 16, 2021	39.87	39.87	38.95	39.01
6710	NASDAQ	THFF	Wed, Sep 15, 2021	39.18	39.61	39.08	39.22
6709	NASDAQ	THFF	Tue, Sep 14, 2021	39.90	39.90	39.03	39.15
6708	NASDAQ	THFF	Mon, Sep 13, 2021	39.86	40.00	39.52	39.76
6707	NASDAQ	THFF	Fri, Sep 10, 2021	40.00	40.00	39.54	39.65
6706	NASDAQ	THFF	Thu, Sep 9, 2021	40.04	40.29	39.84	39.92
6705	NASDAQ	THFF	Wed, Sep 8, 2021	40.36	40.40	39.67	39.92
6704	NASDAQ	THFF	Tue, Sep 7, 2021	40.81	40.90	40.31	40.36
6703	NASDAQ	THFF	Fri, Sep 3, 2021	40.64	40.64	40.30	40.51
6702	NASDAQ	THFF	Thu, Sep 2, 2021	40.57	40.67	40.43	40.47
6701	NASDAQ	THFF	Wed, Sep 1, 2021	40.91	40.91	40.10	40.48
6700	NASDAQ	THFF	Tue, Aug 31, 2021	40.15	40.55	40.02	40.43
6699	NASDAQ	THFF	Mon, Aug 30, 2021	40.92	40.95	39.90	39.99
6698	NASDAQ	THFF	Fri, Aug 27, 2021	39.89	40.88	39.89	40.83
6697	NASDAQ	THFF	Thu, Aug 26, 2021	40.21	40.50	39.73	39.74
6696	NASDAQ	THFF	Wed, Aug 25, 2021	40.17	40.43	40.05	40.13
6695	NASDAQ	THFF	Tue, Aug 24, 2021	40.13	40.30	39.62	40.06
6694	NASDAQ	THFF	Mon, Aug 23, 2021	40.82	40.82	40.11	40.28
6693	NASDAQ	THFF	Fri, Aug 20, 2021	39.67	40.66	39.67	40.56
6692	NASDAQ	THFF	Thu, Aug 19, 2021	39.69	40.03	39.31	39.86
6691	NASDAQ	THFF	Wed, Aug 18, 2021	40.36	40.59	39.86	40.00
6690	NASDAQ	THFF	Tue, Aug 17, 2021	40.64	40.95	40.21	40.36
6689	NASDAQ	THFF	Mon, Aug 16, 2021	40.85	41.39	40.50	40.86
6688	NASDAQ	THFF	Fri, Aug 13, 2021	41.18	41.22	40.21	40.94
6687	NASDAQ	THFF	Thu, Aug 12, 2021	41.39	41.39	40.64	40.94
6686	NASDAQ	THFF	Wed, Aug 11, 2021	41.00	41.43	40.76	41.43
6685	NASDAQ	THFF	Tue, Aug 10, 2021	40.67	41.10	40.39	41.02
6684	NASDAQ	THFF	Mon, Aug 9, 2021	40.92	40.92	40.12	40.47
6683	NASDAQ	THFF	Fri, Aug 6, 2021	39.88	41.05	39.88	40.80
6682	NASDAQ	THFF	Thu, Aug 5, 2021	39.68	40.13	39.48	40.00
6681	NASDAQ	THFF	Wed, Aug 4, 2021	39.73	40.00	39.36	39.46
6680	NASDAQ	THFF	Tue, Aug 3, 2021	39.80	40.50	39.29	40.14
6679	NASDAQ	THFF	Mon, Aug 2, 2021	40.04	40.75	39.59	39.70
6678	NASDAQ	THFF	Fri, Jul 30, 2021	40.00	40.43	39.77	40.05
6677	NASDAQ	THFF	Thu, Jul 29, 2021	40.29	40.43	39.42	40.24
6676	NASDAQ	THFF	Wed, Jul 28, 2021	39.30	40.10	39.00	39.88
6675	NASDAQ	THFF	Tue, Jul 27, 2021	39.05	40.07	38.97	39.26
6674	NASDAQ	THFF	Mon, Jul 26, 2021	39.53	39.86	39.12	39.38
6673	NASDAQ	THFF	Fri, Jul 23, 2021	39.18	39.60	38.67	39.07
6672	NASDAQ	THFF	Thu, Jul 22, 2021	39.75	39.81	38.51	38.82
6671	NASDAQ	THFF	Wed, Jul 21, 2021	39.68	40.02	39.49	39.89
6670	NASDAQ	THFF	Tue, Jul 20, 2021	38.66	40.25	38.66	39.15
6669	NASDAQ	THFF	Mon, Jul 19, 2021	38.79	39.57	38.44	38.82
6668	NASDAQ	THFF	Fri, Jul 16, 2021	40.39	40.47	39.46	39.55
6667	NASDAQ	THFF	Thu, Jul 15, 2021	39.38	40.19	39.09	40.19
6666	NASDAQ	THFF	Wed, Jul 14, 2021	40.05	40.05	39.24	39.38
6665	NASDAQ	THFF	Tue, Jul 13, 2021	39.92	39.92	39.18	39.23
6664	NASDAQ	THFF	Mon, Jul 12, 2021	39.64	40.06	39.45	40.06
6663	NASDAQ	THFF	Fri, Jul 9, 2021	38.98	39.95	37.70	39.95
6662	NASDAQ	THFF	Thu, Jul 8, 2021	40.03	40.03	38.24	38.42
6661	NASDAQ	THFF	Wed, Jul 7, 2021	39.60	39.97	39.20	39.30
6660	NASDAQ	THFF	Tue, Jul 6, 2021	40.30	40.30	39.40	39.88
6659	NASDAQ	THFF	Fri, Jul 2, 2021	41.03	41.03	40.31	40.32
6658	NASDAQ	THFF	Thu, Jul 1, 2021	41.18	41.23	40.67	41.08
6657	NASDAQ	THFF	Wed, Jun 30, 2021	40.96	41.06	40.58	40.82
6656	NASDAQ	THFF	Tue, Jun 29, 2021	41.80	42.15	40.90	40.96
6655	NASDAQ	THFF	Mon, Jun 28, 2021	42.23	42.87	41.14	41.55
6654	NASDAQ	THFF	Fri, Jun 25, 2021	42.52	42.93	42.34	42.43
6653	NASDAQ	THFF	Thu, Jun 24, 2021	42.30	42.69	41.67	42.52
6652	NASDAQ	THFF	Wed, Jun 23, 2021	42.50	42.50	42.05	42.11
6651	NASDAQ	THFF	Tue, Jun 22, 2021	43.20	43.35	42.00	42.34
6650	NASDAQ	THFF	Mon, Jun 21, 2021	41.99	43.13	41.62	42.89
6649	NASDAQ	THFF	Fri, Jun 18, 2021	43.06	43.72	41.26	41.34
6648	NASDAQ	THFF	Thu, Jun 17, 2021	45.02	45.02	43.40	43.47
6647	NASDAQ	THFF	Wed, Jun 16, 2021	44.60	45.26	44.12	44.94
6646	NASDAQ	THFF	Tue, Jun 15, 2021	45.63	45.63	44.47	45.14
6645	NASDAQ	THFF	Mon, Jun 14, 2021	44.70	44.70	44.10	44.45
6644	NASDAQ	THFF	Fri, Jun 11, 2021	44.72	44.86	44.50	44.60
6643	NASDAQ	THFF	Thu, Jun 10, 2021	45.26	45.35	44.53	44.54
6642	NASDAQ	THFF	Wed, Jun 9, 2021	45.36	45.36	44.95	44.97
6641	NASDAQ	THFF	Tue, Jun 8, 2021	46.15	46.15	45.31	45.44
6640	NASDAQ	THFF	Mon, Jun 7, 2021	46.00	46.00	45.15	45.72
6639	NASDAQ	THFF	Fri, Jun 4, 2021	45.45	45.50	45.10	45.14
6638	NASDAQ	THFF	Thu, Jun 3, 2021	45.19	45.66	45.10	45.52
6637	NASDAQ	THFF	Wed, Jun 2, 2021	45.70	45.70	44.93	45.05
6636	NASDAQ	THFF	Tue, Jun 1, 2021	45.65	45.69	45.11	45.54
6635	NASDAQ	THFF	Fri, May 28, 2021	45.05	45.68	44.70	45.38
6634	NASDAQ	THFF	Thu, May 27, 2021	44.72	45.23	44.72	44.86
6633	NASDAQ	THFF	Wed, May 26, 2021	44.40	44.57	44.10	44.57
6632	NASDAQ	THFF	Tue, May 25, 2021	45.25	45.25	44.10	44.10
6631	NASDAQ	THFF	Mon, May 24, 2021	45.37	45.61	45.10	45.16
6630	NASDAQ	THFF	Fri, May 21, 2021	45.22	45.66	45.01	45.18
6629	NASDAQ	THFF	Thu, May 20, 2021	44.75	45.15	44.34	44.91
6628	NASDAQ	THFF	Wed, May 19, 2021	44.26	45.00	44.25	44.75
6627	NASDAQ	THFF	Tue, May 18, 2021	45.24	45.38	44.62	44.64
6626	NASDAQ	THFF	Mon, May 17, 2021	45.54	45.66	45.11	45.27
6625	NASDAQ	THFF	Fri, May 14, 2021	45.58	45.92	45.28	45.69
6624	NASDAQ	THFF	Thu, May 13, 2021	44.72	45.68	44.02	45.36
6623	NASDAQ	THFF	Wed, May 12, 2021	44.62	44.93	43.78	43.97
6622	NASDAQ	THFF	Tue, May 11, 2021	44.65	44.85	44.40	44.50
6621	NASDAQ	THFF	Mon, May 10, 2021	45.29	45.61	44.75	44.75
6620	NASDAQ	THFF	Fri, May 7, 2021	45.12	45.33	44.96	45.33
6619	NASDAQ	THFF	Thu, May 6, 2021	45.03	45.42	44.80	45.41
6618	NASDAQ	THFF	Wed, May 5, 2021	45.00	45.15	44.75	44.99
6617	NASDAQ	THFF	Tue, May 4, 2021	45.10	45.24	44.77	44.98
6616	NASDAQ	THFF	Mon, May 3, 2021	44.95	45.14	44.39	44.90
6615	NASDAQ	THFF	Fri, Apr 30, 2021	43.78	44.48	43.78	44.24
6614	NASDAQ	THFF	Thu, Apr 29, 2021	43.99	44.30	43.65	43.99
6613	NASDAQ	THFF	Wed, Apr 28, 2021	44.21	45.00	43.34	43.48
6612	NASDAQ	THFF	Tue, Apr 27, 2021	44.22	44.60	43.01	44.39
6611	NASDAQ	THFF	Mon, Apr 26, 2021	44.60	44.77	44.08	44.42
6610	NASDAQ	THFF	Fri, Apr 23, 2021	43.59	44.58	43.59	44.29
6609	NASDAQ	THFF	Thu, Apr 22, 2021	44.27	44.27	43.44	43.44
6608	NASDAQ	THFF	Wed, Apr 21, 2021	43.77	44.48	43.70	44.38
6607	NASDAQ	THFF	Tue, Apr 20, 2021	44.36	44.99	43.32	43.74
6606	NASDAQ	THFF	Mon, Apr 19, 2021	45.10	45.10	44.23	44.69
6605	NASDAQ	THFF	Fri, Apr 16, 2021	45.24	45.40	44.56	45.13
6604	NASDAQ	THFF	Thu, Apr 15, 2021	45.00	45.00	44.27	44.86
6603	NASDAQ	THFF	Wed, Apr 14, 2021	44.71	45.11	44.18	44.90
6602	NASDAQ	THFF	Tue, Apr 13, 2021	45.13	45.13	44.42	44.55
6601	NASDAQ	THFF	Mon, Apr 12, 2021	44.72	45.20	44.72	45.05
6600	NASDAQ	THFF	Fri, Apr 9, 2021	44.77	45.05	44.22	44.73
6599	NASDAQ	THFF	Thu, Apr 8, 2021	44.46	44.76	43.71	44.70
6598	NASDAQ	THFF	Wed, Apr 7, 2021	45.16	45.24	44.10	44.39
6597	NASDAQ	THFF	Tue, Apr 6, 2021	45.05	45.72	44.71	45.05
6596	NASDAQ	THFF	Mon, Apr 5, 2021	45.55	45.67	44.76	45.21
6595	NASDAQ	THFF	Thu, Apr 1, 2021	44.83	45.35	44.31	45.35
6594	NASDAQ	THFF	Wed, Mar 31, 2021	45.12	45.98	44.53	45.01
6593	NASDAQ	THFF	Tue, Mar 30, 2021	45.63	46.25	45.07	45.34
6592	NASDAQ	THFF	Mon, Mar 29, 2021	45.24	45.73	44.25	45.50
6591	NASDAQ	THFF	Fri, Mar 26, 2021	45.33	45.95	44.70	45.81
6590	NASDAQ	THFF	Thu, Mar 25, 2021	43.83	45.25	43.19	44.79
6589	NASDAQ	THFF	Wed, Mar 24, 2021	44.02	46.04	43.72	43.79
6588	NASDAQ	THFF	Tue, Mar 23, 2021	44.40	45.05	43.40	43.57
6587	NASDAQ	THFF	Mon, Mar 22, 2021	46.55	46.55	44.28	44.75
6586	NASDAQ	THFF	Fri, Mar 19, 2021	44.96	46.23	44.08	45.53
6585	NASDAQ	THFF	Thu, Mar 18, 2021	45.32	46.32	44.84	45.17
6584	NASDAQ	THFF	Wed, Mar 17, 2021	45.53	45.95	44.57	45.00
6583	NASDAQ	THFF	Tue, Mar 16, 2021	45.18	45.76	44.17	45.54
6582	NASDAQ	THFF	Mon, Mar 15, 2021	46.91	46.91	44.75	45.16
6581	NASDAQ	THFF	Fri, Mar 12, 2021	45.74	47.00	45.41	46.18
6580	NASDAQ	THFF	Thu, Mar 11, 2021	45.65	45.65	44.98	45.47
6579	NASDAQ	THFF	Wed, Mar 10, 2021	45.47	46.03	45.23	45.45
6578	NASDAQ	THFF	Tue, Mar 9, 2021	46.26	46.68	45.16	45.23
6577	NASDAQ	THFF	Mon, Mar 8, 2021	45.11	46.51	45.11	46.41
6576	NASDAQ	THFF	Fri, Mar 5, 2021	44.42	45.22	44.25	45.18
6575	NASDAQ	THFF	Thu, Mar 4, 2021	44.00	45.33	43.43	43.65
6574	NASDAQ	THFF	Wed, Mar 3, 2021	43.60	45.25	41.49	44.12
6573	NASDAQ	THFF	Tue, Mar 2, 2021	43.47	43.69	42.54	43.27
6572	NASDAQ	THFF	Mon, Mar 1, 2021	43.37	43.79	43.16	43.62
6571	NASDAQ	THFF	Fri, Feb 26, 2021	42.72	43.41	42.03	42.38
6570	NASDAQ	THFF	Thu, Feb 25, 2021	43.90	44.19	43.02	43.02
6569	NASDAQ	THFF	Wed, Feb 24, 2021	43.66	44.08	43.47	43.64
6568	NASDAQ	THFF	Tue, Feb 23, 2021	42.90	44.19	41.90	43.21
6567	NASDAQ	THFF	Mon, Feb 22, 2021	41.80	42.97	41.80	42.97
6566	NASDAQ	THFF	Fri, Feb 19, 2021	41.12	42.12	41.00	41.96
6565	NASDAQ	THFF	Thu, Feb 18, 2021	41.79	42.12	41.02	41.10
6564	NASDAQ	THFF	Wed, Feb 17, 2021	41.59	42.53	41.55	41.88
6563	NASDAQ	THFF	Tue, Feb 16, 2021	42.17	42.17	41.44	41.75
6562	NASDAQ	THFF	Fri, Feb 12, 2021	41.37	41.93	41.01	41.71
6561	NASDAQ	THFF	Thu, Feb 11, 2021	42.00	42.27	41.23	41.53
6560	NASDAQ	THFF	Wed, Feb 10, 2021	42.08	42.54	41.77	42.22
6559	NASDAQ	THFF	Tue, Feb 9, 2021	41.94	42.21	41.14	41.94
6558	NASDAQ	THFF	Mon, Feb 8, 2021	41.97	42.26	41.33	42.26
6557	NASDAQ	THFF	Fri, Feb 5, 2021	41.63	41.67	40.95	41.57
6556	NASDAQ	THFF	Thu, Feb 4, 2021	39.92	41.48	39.92	41.48
6555	NASDAQ	THFF	Wed, Feb 3, 2021	39.31	39.96	39.00	39.91
6554	NASDAQ	THFF	Tue, Feb 2, 2021	39.14	39.78	38.85	39.66
6553	NASDAQ	THFF	Mon, Feb 1, 2021	38.62	39.21	38.31	38.84
6552	NASDAQ	THFF	Fri, Jan 29, 2021	38.90	39.18	38.39	38.39
6551	NASDAQ	THFF	Thu, Jan 28, 2021	38.70	39.21	38.44	39.01
6550	NASDAQ	THFF	Wed, Jan 27, 2021	38.92	38.92	38.01	38.40
6549	NASDAQ	THFF	Tue, Jan 26, 2021	40.80	40.80	39.68	39.68
6548	NASDAQ	THFF	Mon, Jan 25, 2021	40.74	41.00	39.71	40.46
6547	NASDAQ	THFF	Fri, Jan 22, 2021	40.20	41.38	40.06	41.19
6546	NASDAQ	THFF	Thu, Jan 21, 2021	41.20	41.21	40.13	40.49
6545	NASDAQ	THFF	Wed, Jan 20, 2021	41.22	41.61	40.78	41.24
6544	NASDAQ	THFF	Tue, Jan 19, 2021	41.49	41.95	41.11	41.37
6543	NASDAQ	THFF	Fri, Jan 15, 2021	41.14	42.00	40.70	41.80
6542	NASDAQ	THFF	Thu, Jan 14, 2021	40.91	41.92	40.83	41.78
6541	NASDAQ	THFF	Wed, Jan 13, 2021	40.98	41.55	40.11	40.79
6540	NASDAQ	THFF	Tue, Jan 12, 2021	40.62	41.44	40.62	41.03
6539	NASDAQ	THFF	Mon, Jan 11, 2021	40.09	40.69	39.99	40.56
6538	NASDAQ	THFF	Fri, Jan 8, 2021	41.23	41.25	39.70	40.51
6537	NASDAQ	THFF	Thu, Jan 7, 2021	41.75	41.90	41.15	41.60
6536	NASDAQ	THFF	Wed, Jan 6, 2021	39.61	42.19	39.61	42.08
6535	NASDAQ	THFF	Tue, Jan 5, 2021	38.50	39.27	38.50	38.79
6534	NASDAQ	THFF	Mon, Jan 4, 2021	39.07	39.14	38.40	38.58
6533	NASDAQ	THFF	Thu, Dec 31, 2020	38.67	39.16	38.50	38.85
6532	NASDAQ	THFF	Wed, Dec 30, 2020	38.73	38.99	38.55	38.62
6531	NASDAQ	THFF	Tue, Dec 29, 2020	39.15	39.15	38.26	38.63
6530	NASDAQ	THFF	Mon, Dec 28, 2020	39.10	39.40	38.85	39.10
6529	NASDAQ	THFF	Thu, Dec 24, 2020	39.00	39.10	38.53	39.10
6528	NASDAQ	THFF	Wed, Dec 23, 2020	38.46	39.16	38.46	39.16
6527	NASDAQ	THFF	Tue, Dec 22, 2020	38.64	38.64	38.21	38.21
6526	NASDAQ	THFF	Mon, Dec 21, 2020	38.74	38.74	38.15	38.54
6525	NASDAQ	THFF	Fri, Dec 18, 2020	39.14	39.85	38.58	38.83
6524	NASDAQ	THFF	Thu, Dec 17, 2020	39.22	39.22	38.69	39.02
6523	NASDAQ	THFF	Wed, Dec 16, 2020	39.41	39.48	38.91	39.12
6522	NASDAQ	THFF	Tue, Dec 15, 2020	39.10	39.34	38.60	39.14
6521	NASDAQ	THFF	Mon, Dec 14, 2020	38.35	38.62	38.01	38.38
6520	NASDAQ	THFF	Fri, Dec 11, 2020	38.28	38.46	37.81	37.90
6519	NASDAQ	THFF	Thu, Dec 10, 2020	38.50	38.84	38.41	38.50
6518	NASDAQ	THFF	Wed, Dec 9, 2020	39.28	39.35	38.69	38.70
6517	NASDAQ	THFF	Tue, Dec 8, 2020	39.12	39.25	38.98	38.98
6516	NASDAQ	THFF	Mon, Dec 7, 2020	39.05	39.39	38.80	39.23
6515	NASDAQ	THFF	Fri, Dec 4, 2020	38.85	39.37	38.77	39.28
6514	NASDAQ	THFF	Thu, Dec 3, 2020	38.92	38.92	38.45	38.68
6513	NASDAQ	THFF	Wed, Dec 2, 2020	38.26	38.99	38.26	38.70
6512	NASDAQ	THFF	Tue, Dec 1, 2020	38.69	38.69	38.19	38.48
6511	NASDAQ	THFF	Mon, Nov 30, 2020	38.10	38.18	37.87	37.87
6510	NASDAQ	THFF	Fri, Nov 27, 2020	38.47	38.58	38.05	38.46
6509	NASDAQ	THFF	Wed, Nov 25, 2020	38.82	39.64	38.36	38.58
6508	NASDAQ	THFF	Tue, Nov 24, 2020	38.00	39.29	37.71	39.19
6507	NASDAQ	THFF	Mon, Nov 23, 2020	37.33	37.71	37.15	37.58
6506	NASDAQ	THFF	Fri, Nov 20, 2020	36.91	37.39	36.56	37.33
6505	NASDAQ	THFF	Thu, Nov 19, 2020	37.15	37.36	36.77	37.34
6504	NASDAQ	THFF	Wed, Nov 18, 2020	37.73	37.96	37.22	37.38
6503	NASDAQ	THFF	Tue, Nov 17, 2020	37.15	37.76	36.55	37.51
6502	NASDAQ	THFF	Mon, Nov 16, 2020	36.90	37.64	36.44	37.50
6501	NASDAQ	THFF	Fri, Nov 13, 2020	36.56	37.07	35.66	36.08
6500	NASDAQ	THFF	Thu, Nov 12, 2020	37.03	37.04	35.57	36.38
6499	NASDAQ	THFF	Wed, Nov 11, 2020	38.16	38.16	36.84	37.26
6498	NASDAQ	THFF	Tue, Nov 10, 2020	37.07	38.22	36.93	38.07
6497	NASDAQ	THFF	Mon, Nov 9, 2020	36.15	39.00	35.13	36.59
6496	NASDAQ	THFF	Fri, Nov 6, 2020	34.95	35.00	33.89	33.89
6495	NASDAQ	THFF	Thu, Nov 5, 2020	33.89	34.94	33.89	34.66
6494	NASDAQ	THFF	Wed, Nov 4, 2020	35.36	35.36	33.80	34.01
6493	NASDAQ	THFF	Tue, Nov 3, 2020	35.65	36.09	35.32	35.86
6492	NASDAQ	THFF	Mon, Nov 2, 2020	35.27	35.27	34.80	35.04
6491	NASDAQ	THFF	Fri, Oct 30, 2020	34.63	35.04	34.27	34.72
6490	NASDAQ	THFF	Thu, Oct 29, 2020	33.55	34.26	33.27	34.19
6489	NASDAQ	THFF	Wed, Oct 28, 2020	33.28	34.41	33.05	33.67
6488	NASDAQ	THFF	Tue, Oct 27, 2020	34.84	35.08	33.80	33.80
6487	NASDAQ	THFF	Mon, Oct 26, 2020	34.95	35.05	34.77	35.05
6486	NASDAQ	THFF	Fri, Oct 23, 2020	35.09	35.53	35.01	35.45
6485	NASDAQ	THFF	Thu, Oct 22, 2020	34.10	35.22	33.86	35.04
6484	NASDAQ	THFF	Wed, Oct 21, 2020	33.97	35.00	33.97	34.10
6483	NASDAQ	THFF	Tue, Oct 20, 2020	33.57	34.09	33.57	33.89
6482	NASDAQ	THFF	Mon, Oct 19, 2020	33.64	33.89	33.26	33.42
6481	NASDAQ	THFF	Fri, Oct 16, 2020	33.45	33.75	33.08	33.54
6480	NASDAQ	THFF	Thu, Oct 15, 2020	32.59	33.60	32.59	33.60
6479	NASDAQ	THFF	Wed, Oct 14, 2020	33.42	33.67	32.88	32.96
6478	NASDAQ	THFF	Tue, Oct 13, 2020	34.04	34.16	33.38	33.51
6477	NASDAQ	THFF	Mon, Oct 12, 2020	33.98	34.35	33.89	34.28
6476	NASDAQ	THFF	Fri, Oct 9, 2020	32.96	34.77	32.96	34.08
6475	NASDAQ	THFF	Thu, Oct 8, 2020	34.45	34.63	33.25	34.42
6474	NASDAQ	THFF	Wed, Oct 7, 2020	33.76	34.37	33.09	34.21
6473	NASDAQ	THFF	Tue, Oct 6, 2020	33.63	34.54	33.05	33.59
6472	NASDAQ	THFF	Mon, Oct 5, 2020	32.84	33.37	32.68	33.29
6471	NASDAQ	THFF	Fri, Oct 2, 2020	31.46	32.87	31.33	32.71
6470	NASDAQ	THFF	Thu, Oct 1, 2020	31.33	31.97	31.07	31.88
6469	NASDAQ	THFF	Wed, Sep 30, 2020	31.65	32.00	31.21	31.40
6468	NASDAQ	THFF	Tue, Sep 29, 2020	31.65	31.65	30.99	31.55
6467	NASDAQ	THFF	Mon, Sep 28, 2020	31.00	31.96	31.00	31.85
6466	NASDAQ	THFF	Fri, Sep 25, 2020	30.83	30.93	30.31	30.60
6465	NASDAQ	THFF	Thu, Sep 24, 2020	30.25	31.27	30.25	30.67
6464	NASDAQ	THFF	Wed, Sep 23, 2020	30.57	31.12	30.02	30.26
6463	NASDAQ	THFF	Tue, Sep 22, 2020	30.80	30.94	30.08	30.54
6462	NASDAQ	THFF	Mon, Sep 21, 2020	31.48	32.06	30.22	30.70
6461	NASDAQ	THFF	Fri, Sep 18, 2020	32.45	32.45	31.60	32.10
6460	NASDAQ	THFF	Thu, Sep 17, 2020	32.05	32.50	32.00	32.14
6459	NASDAQ	THFF	Wed, Sep 16, 2020	32.13	32.81	32.00	32.37
6458	NASDAQ	THFF	Tue, Sep 15, 2020	32.91	32.91	32.16	32.16
6457	NASDAQ	THFF	Mon, Sep 14, 2020	32.83	33.13	32.54	32.81
6456	NASDAQ	THFF	Fri, Sep 11, 2020	33.18	33.18	32.64	32.69
6455	NASDAQ	THFF	Thu, Sep 10, 2020	33.46	33.48	32.96	32.99
6454	NASDAQ	THFF	Wed, Sep 9, 2020	33.82	34.04	33.11	33.21
6453	NASDAQ	THFF	Tue, Sep 8, 2020	34.55	34.55	33.24	33.46
6452	NASDAQ	THFF	Fri, Sep 4, 2020	34.95	35.09	34.15	34.76
6451	NASDAQ	THFF	Thu, Sep 3, 2020	34.40	35.07	34.27	34.41
6450	NASDAQ	THFF	Wed, Sep 2, 2020	34.37	34.56	33.90	34.42
6449	NASDAQ	THFF	Tue, Sep 1, 2020	34.27	34.77	33.96	34.50
6448	NASDAQ	THFF	Mon, Aug 31, 2020	34.40	34.85	34.33	34.39
6447	NASDAQ	THFF	Fri, Aug 28, 2020	34.92	34.92	34.39	34.50
6446	NASDAQ	THFF	Thu, Aug 27, 2020	34.29	34.96	33.53	34.62
6445	NASDAQ	THFF	Wed, Aug 26, 2020	35.05	35.26	34.10	34.23
6444	NASDAQ	THFF	Tue, Aug 25, 2020	35.32	35.32	34.70	35.14
6443	NASDAQ	THFF	Mon, Aug 24, 2020	33.99	35.00	33.99	35.00
6442	NASDAQ	THFF	Fri, Aug 21, 2020	34.25	34.47	33.43	33.78
6441	NASDAQ	THFF	Thu, Aug 20, 2020	34.15	34.58	33.89	34.29
6440	NASDAQ	THFF	Wed, Aug 19, 2020	34.82	34.94	34.36	34.45
6439	NASDAQ	THFF	Tue, Aug 18, 2020	35.24	35.24	34.16	34.26
6438	NASDAQ	THFF	Mon, Aug 17, 2020	35.51	35.51	35.05	35.33
6437	NASDAQ	THFF	Fri, Aug 14, 2020	35.16	35.85	35.16	35.66
6436	NASDAQ	THFF	Thu, Aug 13, 2020	35.64	35.64	35.08	35.53
6435	NASDAQ	THFF	Wed, Aug 12, 2020	36.72	36.72	35.19	35.83
6434	NASDAQ	THFF	Tue, Aug 11, 2020	36.03	36.61	35.84	36.08
6433	NASDAQ	THFF	Mon, Aug 10, 2020	35.51	36.03	34.92	35.59
6432	NASDAQ	THFF	Fri, Aug 7, 2020	33.74	35.41	33.62	35.41
6431	NASDAQ	THFF	Thu, Aug 6, 2020	33.80	34.02	33.60	33.91
6430	NASDAQ	THFF	Wed, Aug 5, 2020	33.58	33.91	33.28	33.85
6429	NASDAQ	THFF	Tue, Aug 4, 2020	33.16	33.40	32.69	33.22
6428	NASDAQ	THFF	Mon, Aug 3, 2020	33.85	33.85	33.12	33.12
6427	NASDAQ	THFF	Fri, Jul 31, 2020	33.62	33.97	32.61	33.43
6426	NASDAQ	THFF	Thu, Jul 30, 2020	33.96	34.14	33.40	33.84
6425	NASDAQ	THFF	Wed, Jul 29, 2020	34.29	34.56	33.76	34.55
6424	NASDAQ	THFF	Tue, Jul 28, 2020	33.78	34.32	33.68	33.92
6423	NASDAQ	THFF	Mon, Jul 27, 2020	34.68	34.68	33.84	34.08
6422	NASDAQ	THFF	Fri, Jul 24, 2020	35.10	35.10	34.39	34.53
6421	NASDAQ	THFF	Thu, Jul 23, 2020	34.76	35.11	34.36	35.11
6420	NASDAQ	THFF	Wed, Jul 22, 2020	34.84	35.26	34.29	34.63
6419	NASDAQ	THFF	Tue, Jul 21, 2020	34.37	35.46	34.37	35.25
6418	NASDAQ	THFF	Mon, Jul 20, 2020	34.24	34.46	33.93	34.10
6417	NASDAQ	THFF	Fri, Jul 17, 2020	35.29	35.78	34.16	34.52
6416	NASDAQ	THFF	Thu, Jul 16, 2020	35.22	35.90	34.95	35.42
6415	NASDAQ	THFF	Wed, Jul 15, 2020	34.46	35.73	34.35	35.41
6414	NASDAQ	THFF	Tue, Jul 14, 2020	33.88	34.03	33.16	33.76
6413	NASDAQ	THFF	Mon, Jul 13, 2020	33.59	34.33	33.11	33.82
6412	NASDAQ	THFF	Fri, Jul 10, 2020	32.32	33.47	32.17	33.45
6411	NASDAQ	THFF	Thu, Jul 9, 2020	33.52	33.61	32.09	32.26
6410	NASDAQ	THFF	Wed, Jul 8, 2020	33.52	34.08	32.68	33.45
6409	NASDAQ	THFF	Tue, Jul 7, 2020	34.11	34.14	33.35	33.52
6408	NASDAQ	THFF	Mon, Jul 6, 2020	35.14	35.46	34.27	34.54
6407	NASDAQ	THFF	Thu, Jul 2, 2020	35.45	35.99	34.41	34.43
6406	NASDAQ	THFF	Wed, Jul 1, 2020	36.85	36.85	34.69	34.84
6405	NASDAQ	THFF	Tue, Jun 30, 2020	35.87	36.95	35.87	36.84
6404	NASDAQ	THFF	Mon, Jun 29, 2020	35.54	36.36	35.43	36.20
6403	NASDAQ	THFF	Fri, Jun 26, 2020	34.67	35.65	33.66	35.22
6402	NASDAQ	THFF	Thu, Jun 25, 2020	33.88	35.19	33.88	35.19
6401	NASDAQ	THFF	Wed, Jun 24, 2020	34.77	34.97	34.00	34.12
6400	NASDAQ	THFF	Tue, Jun 23, 2020	36.04	36.11	35.17	35.22
6399	NASDAQ	THFF	Mon, Jun 22, 2020	34.64	35.72	34.54	35.53
6398	NASDAQ	THFF	Fri, Jun 19, 2020	35.13	35.14	34.24	34.99
6397	NASDAQ	THFF	Thu, Jun 18, 2020	34.20	34.90	34.09	34.62
6396	NASDAQ	THFF	Wed, Jun 17, 2020	35.90	35.99	34.25	34.30
6395	NASDAQ	THFF	Tue, Jun 16, 2020	35.92	36.31	35.01	35.82
6394	NASDAQ	THFF	Mon, Jun 15, 2020	33.75	35.08	33.72	34.72
6393	NASDAQ	THFF	Fri, Jun 12, 2020	36.05	36.05	33.83	34.99
6392	NASDAQ	THFF	Thu, Jun 11, 2020	35.58	36.02	34.66	34.82
6391	NASDAQ	THFF	Wed, Jun 10, 2020	38.74	38.74	37.24	37.25
6390	NASDAQ	THFF	Tue, Jun 9, 2020	38.55	39.47	37.51	38.74
6389	NASDAQ	THFF	Mon, Jun 8, 2020	39.45	39.49	38.79	39.37
6388	NASDAQ	THFF	Fri, Jun 5, 2020	38.87	39.10	38.17	38.73
6387	NASDAQ	THFF	Thu, Jun 4, 2020	36.40	37.39	36.33	36.95
6386	NASDAQ	THFF	Wed, Jun 3, 2020	35.77	37.30	35.77	36.50
6385	NASDAQ	THFF	Tue, Jun 2, 2020	35.01	35.55	34.81	35.10
6384	NASDAQ	THFF	Mon, Jun 1, 2020	35.23	35.51	34.73	35.01
6383	NASDAQ	THFF	Fri, May 29, 2020	35.42	35.42	34.58	35.10
6382	NASDAQ	THFF	Thu, May 28, 2020	37.75	37.94	35.69	35.87
6381	NASDAQ	THFF	Wed, May 27, 2020	36.00	37.52	35.43	37.18
6380	NASDAQ	THFF	Tue, May 26, 2020	34.77	35.21	34.13	34.94
6379	NASDAQ	THFF	Fri, May 22, 2020	33.42	33.58	33.15	33.37
6378	NASDAQ	THFF	Thu, May 21, 2020	32.82	33.84	32.82	33.20
6377	NASDAQ	THFF	Wed, May 20, 2020	32.46	34.10	32.46	33.35
6376	NASDAQ	THFF	Tue, May 19, 2020	33.16	33.52	31.87	31.93
6375	NASDAQ	THFF	Mon, May 18, 2020	32.61	33.77	31.66	33.54
6374	NASDAQ	THFF	Fri, May 15, 2020	30.78	31.94	30.61	31.33
6373	NASDAQ	THFF	Thu, May 14, 2020	30.50	31.19	29.54	30.99
6372	NASDAQ	THFF	Wed, May 13, 2020	31.65	32.02	30.30	31.20
6371	NASDAQ	THFF	Tue, May 12, 2020	32.35	32.50	31.57	31.63
6370	NASDAQ	THFF	Mon, May 11, 2020	33.00	33.00	31.63	32.28
6369	NASDAQ	THFF	Fri, May 8, 2020	32.75	33.63	32.70	33.28
6368	NASDAQ	THFF	Thu, May 7, 2020	32.22	32.43	31.58	32.05
6367	NASDAQ	THFF	Wed, May 6, 2020	32.67	32.98	31.55	31.71
6366	NASDAQ	THFF	Tue, May 5, 2020	34.35	34.99	32.47	32.48
6365	NASDAQ	THFF	Mon, May 4, 2020	33.46	34.01	32.98	33.63
6364	NASDAQ	THFF	Fri, May 1, 2020	34.41	34.70	32.79	33.92
6363	NASDAQ	THFF	Thu, Apr 30, 2020	35.51	39.06	34.23	35.52
6362	NASDAQ	THFF	Wed, Apr 29, 2020	35.72	37.59	33.66	36.52
6361	NASDAQ	THFF	Tue, Apr 28, 2020	35.21	35.21	33.85	34.26
6360	NASDAQ	THFF	Mon, Apr 27, 2020	32.07	34.18	32.07	33.87
6359	NASDAQ	THFF	Fri, Apr 24, 2020	31.71	32.05	30.98	31.84
6358	NASDAQ	THFF	Thu, Apr 23, 2020	30.72	32.28	30.50	31.78
6357	NASDAQ	THFF	Wed, Apr 22, 2020	31.84	31.84	30.52	30.52
6356	NASDAQ	THFF	Tue, Apr 21, 2020	30.35	31.04	30.01	30.70
6355	NASDAQ	THFF	Mon, Apr 20, 2020	31.89	32.62	30.73	31.53
6354	NASDAQ	THFF	Fri, Apr 17, 2020	31.33	32.85	31.17	31.98
6353	NASDAQ	THFF	Thu, Apr 16, 2020	31.28	31.46	29.02	30.26
6352	NASDAQ	THFF	Wed, Apr 15, 2020	31.85	32.94	30.86	31.36
6351	NASDAQ	THFF	Tue, Apr 14, 2020	35.72	35.84	32.60	33.18
6350	NASDAQ	THFF	Mon, Apr 13, 2020	35.32	35.32	34.00	34.71
6349	NASDAQ	THFF	Thu, Apr 9, 2020	33.69	35.83	33.41	35.73
6348	NASDAQ	THFF	Wed, Apr 8, 2020	32.79	33.01	31.57	32.83
6347	NASDAQ	THFF	Tue, Apr 7, 2020	34.17	34.42	31.37	32.43
6346	NASDAQ	THFF	Mon, Apr 6, 2020	31.89	33.23	31.89	33.10
6345	NASDAQ	THFF	Fri, Apr 3, 2020	32.30	32.80	30.70	31.21
6344	NASDAQ	THFF	Thu, Apr 2, 2020	31.14	32.84	31.14	32.76
6343	NASDAQ	THFF	Wed, Apr 1, 2020	32.32	32.96	30.67	31.31
6342	NASDAQ	THFF	Tue, Mar 31, 2020	33.18	34.19	32.13	33.72
6341	NASDAQ	THFF	Mon, Mar 30, 2020	32.10	33.83	31.48	33.73
6340	NASDAQ	THFF	Fri, Mar 27, 2020	31.80	32.74	31.33	31.79
6339	NASDAQ	THFF	Thu, Mar 26, 2020	31.06	33.30	30.71	33.27
6338	NASDAQ	THFF	Wed, Mar 25, 2020	31.32	32.17	30.34	30.55
6337	NASDAQ	THFF	Tue, Mar 24, 2020	30.45	31.21	29.59	31.14
6336	NASDAQ	THFF	Mon, Mar 23, 2020	29.99	30.03	27.62	28.98
6335	NASDAQ	THFF	Fri, Mar 20, 2020	30.34	32.19	29.16	29.30
6334	NASDAQ	THFF	Thu, Mar 19, 2020	28.87	30.83	28.63	30.53
6333	NASDAQ	THFF	Wed, Mar 18, 2020	33.50	33.50	29.01	30.17
6332	NASDAQ	THFF	Tue, Mar 17, 2020	31.34	35.62	31.08	35.62
6331	NASDAQ	THFF	Mon, Mar 16, 2020	33.97	34.79	31.00	31.15
6330	NASDAQ	THFF	Fri, Mar 13, 2020	35.00	37.89	34.92	37.42
6329	NASDAQ	THFF	Thu, Mar 12, 2020	34.25	36.03	33.14	33.39
6328	NASDAQ	THFF	Wed, Mar 11, 2020	35.89	36.93	35.29	35.88
6327	NASDAQ	THFF	Tue, Mar 10, 2020	37.00	38.16	35.20	36.63
6326	NASDAQ	THFF	Mon, Mar 9, 2020	38.01	39.33	35.99	36.23
6325	NASDAQ	THFF	Fri, Mar 6, 2020	38.43	39.90	34.25	39.87
6324	NASDAQ	THFF	Thu, Mar 5, 2020	41.16	41.47	39.25	39.89
6323	NASDAQ	THFF	Wed, Mar 4, 2020	40.95	41.92	40.30	41.92
6322	NASDAQ	THFF	Tue, Mar 3, 2020	40.93	41.62	40.18	40.57
6321	NASDAQ	THFF	Mon, Mar 2, 2020	40.02	41.39	39.92	41.09
6320	NASDAQ	THFF	Fri, Feb 28, 2020	41.30	42.02	39.19	39.95
6319	NASDAQ	THFF	Thu, Feb 27, 2020	42.14	43.63	42.03	42.07
6318	NASDAQ	THFF	Wed, Feb 26, 2020	42.58	43.04	42.43	42.53
6317	NASDAQ	THFF	Tue, Feb 25, 2020	42.65	42.98	42.26	42.45
6316	NASDAQ	THFF	Mon, Feb 24, 2020	42.47	42.95	42.47	42.81
6315	NASDAQ	THFF	Fri, Feb 21, 2020	43.38	43.39	42.79	43.28
6314	NASDAQ	THFF	Thu, Feb 20, 2020	43.23	43.49	43.00	43.25
6313	NASDAQ	THFF	Wed, Feb 19, 2020	43.52	43.52	43.07	43.16
6312	NASDAQ	THFF	Tue, Feb 18, 2020	43.76	43.92	43.12	43.45
6311	NASDAQ	THFF	Fri, Feb 14, 2020	44.34	44.51	43.70	43.70
6310	NASDAQ	THFF	Thu, Feb 13, 2020	43.65	44.47	43.65	44.47
6309	NASDAQ	THFF	Wed, Feb 12, 2020	44.35	44.35	43.85	43.97
6308	NASDAQ	THFF	Tue, Feb 11, 2020	43.91	44.42	43.54	44.20
6307	NASDAQ	THFF	Mon, Feb 10, 2020	43.22	43.86	43.00	43.86
6306	NASDAQ	THFF	Fri, Feb 7, 2020	42.94	43.68	42.93	43.05
6305	NASDAQ	THFF	Thu, Feb 6, 2020	43.20	43.20	42.55	42.68
6304	NASDAQ	THFF	Wed, Feb 5, 2020	42.72	43.22	42.46	43.05
6303	NASDAQ	THFF	Tue, Feb 4, 2020	42.46	42.84	42.16	42.29
6302	NASDAQ	THFF	Mon, Feb 3, 2020	41.99	42.44	41.54	42.10
6301	NASDAQ	THFF	Fri, Jan 31, 2020	42.64	42.64	41.61	41.73
6300	NASDAQ	THFF	Thu, Jan 30, 2020	42.19	43.01	42.10	42.87
6299	NASDAQ	THFF	Wed, Jan 29, 2020	42.62	42.81	42.12	42.33
6298	NASDAQ	THFF	Tue, Jan 28, 2020	43.15	43.67	42.58	42.80
6297	NASDAQ	THFF	Mon, Jan 27, 2020	42.61	43.52	42.61	43.09
6296	NASDAQ	THFF	Fri, Jan 24, 2020	44.11	44.11	43.03	43.28
6295	NASDAQ	THFF	Thu, Jan 23, 2020	43.47	43.94	43.16	43.62
6294	NASDAQ	THFF	Wed, Jan 22, 2020	43.74	43.74	43.27	43.52
6293	NASDAQ	THFF	Tue, Jan 21, 2020	44.10	44.10	43.70	43.70
6292	NASDAQ	THFF	Fri, Jan 17, 2020	44.75	44.75	44.02	44.18
6291	NASDAQ	THFF	Thu, Jan 16, 2020	44.34	44.53	44.00	44.39
6290	NASDAQ	THFF	Wed, Jan 15, 2020	44.02	44.02	43.51	43.93
6289	NASDAQ	THFF	Tue, Jan 14, 2020	44.03	44.56	44.01	44.10
6288	NASDAQ	THFF	Mon, Jan 13, 2020	43.71	44.35	42.86	44.24
6287	NASDAQ	THFF	Fri, Jan 10, 2020	43.96	43.96	43.39	43.61
6286	NASDAQ	THFF	Thu, Jan 9, 2020	44.39	44.43	43.86	43.96
6285	NASDAQ	THFF	Wed, Jan 8, 2020	44.36	44.47	44.00	44.35
6284	NASDAQ	THFF	Tue, Jan 7, 2020	44.87	45.00	44.01	44.30
6283	NASDAQ	THFF	Mon, Jan 6, 2020	45.15	45.82	44.57	45.45
6282	NASDAQ	THFF	Fri, Jan 3, 2020	45.18	45.59	44.93	45.22
6281	NASDAQ	THFF	Thu, Jan 2, 2020	45.92	45.92	45.23	45.37
6280	NASDAQ	THFF	Tue, Dec 31, 2019	45.48	46.07	45.48	45.72
6279	NASDAQ	THFF	Mon, Dec 30, 2019	45.91	46.04	45.55	45.73
6278	NASDAQ	THFF	Fri, Dec 27, 2019	45.90	46.19	45.52	45.89
6277	NASDAQ	THFF	Thu, Dec 26, 2019	46.26	46.27	45.74	45.74
6276	NASDAQ	THFF	Tue, Dec 24, 2019	45.94	46.29	45.72	46.29
6275	NASDAQ	THFF	Mon, Dec 23, 2019	46.37	46.87	45.43	45.89
6274	NASDAQ	THFF	Fri, Dec 20, 2019	46.15	46.63	46.06	46.39
6273	NASDAQ	THFF	Thu, Dec 19, 2019	46.31	46.93	45.97	46.15
6272	NASDAQ	THFF	Wed, Dec 18, 2019	46.58	46.70	45.91	46.40
6271	NASDAQ	THFF	Tue, Dec 17, 2019	45.97	46.73	45.33	46.26
6270	NASDAQ	THFF	Mon, Dec 16, 2019	45.73	46.20	45.57	45.75
6269	NASDAQ	THFF	Fri, Dec 13, 2019	45.61	45.61	45.06	45.39
6268	NASDAQ	THFF	Thu, Dec 12, 2019	44.58	45.88	44.58	45.61
6267	NASDAQ	THFF	Wed, Dec 11, 2019	44.50	44.83	44.28	44.57
6266	NASDAQ	THFF	Tue, Dec 10, 2019	44.40	44.68	44.17	44.48
6265	NASDAQ	THFF	Mon, Dec 9, 2019	44.46	44.63	44.21	44.33
6264	NASDAQ	THFF	Fri, Dec 6, 2019	44.51	44.99	44.34	44.40
6263	NASDAQ	THFF	Thu, Dec 5, 2019	44.02	44.46	44.00	44.25
6262	NASDAQ	THFF	Wed, Dec 4, 2019	44.01	44.48	43.90	44.09
6261	NASDAQ	THFF	Tue, Dec 3, 2019	43.44	44.10	43.25	43.98
6260	NASDAQ	THFF	Mon, Dec 2, 2019	44.37	44.69	43.64	43.80
6259	NASDAQ	THFF	Fri, Nov 29, 2019	44.18	44.43	44.18	44.22
6258	NASDAQ	THFF	Wed, Nov 27, 2019	44.41	44.62	43.90	44.36
6257	NASDAQ	THFF	Tue, Nov 26, 2019	44.45	45.00	44.05	44.15
6256	NASDAQ	THFF	Mon, Nov 25, 2019	43.96	44.81	43.80	44.47
6255	NASDAQ	THFF	Fri, Nov 22, 2019	43.67	44.00	43.55	43.93
6254	NASDAQ	THFF	Thu, Nov 21, 2019	43.88	43.88	43.13	43.51
6253	NASDAQ	THFF	Wed, Nov 20, 2019	43.79	44.32	43.54	43.73
6252	NASDAQ	THFF	Tue, Nov 19, 2019	43.99	44.68	43.24	43.92
6251	NASDAQ	THFF	Mon, Nov 18, 2019	44.01	44.01	42.24	43.75
6250	NASDAQ	THFF	Fri, Nov 15, 2019	44.52	44.52	44.07	44.07
6249	NASDAQ	THFF	Thu, Nov 14, 2019	44.56	44.74	44.01	44.21
6248	NASDAQ	THFF	Wed, Nov 13, 2019	44.56	44.95	44.37	44.60
6247	NASDAQ	THFF	Tue, Nov 12, 2019	44.78	45.19	44.54	44.84
6246	NASDAQ	THFF	Mon, Nov 11, 2019	44.59	44.96	44.53	44.75
6245	NASDAQ	THFF	Fri, Nov 8, 2019	44.94	45.23	44.37	44.86
6244	NASDAQ	THFF	Thu, Nov 7, 2019	45.60	45.75	45.01	45.01
6243	NASDAQ	THFF	Wed, Nov 6, 2019	45.12	45.38	44.45	45.16
6242	NASDAQ	THFF	Tue, Nov 5, 2019	45.04	45.63	44.90	45.08
6241	NASDAQ	THFF	Mon, Nov 4, 2019	44.86	45.31	44.80	45.00
6240	NASDAQ	THFF	Fri, Nov 1, 2019	44.02	44.86	44.02	44.76
6239	NASDAQ	THFF	Thu, Oct 31, 2019	43.59	43.95	43.09	43.87
6238	NASDAQ	THFF	Wed, Oct 30, 2019	43.76	43.92	43.13	43.71
6237	NASDAQ	THFF	Tue, Oct 29, 2019	43.20	43.98	43.00	43.64
6236	NASDAQ	THFF	Mon, Oct 28, 2019	42.87	43.38	42.31	43.15
6235	NASDAQ	THFF	Fri, Oct 25, 2019	42.90	43.81	42.90	43.27
6234	NASDAQ	THFF	Thu, Oct 24, 2019	43.40	43.94	43.18	43.18
6233	NASDAQ	THFF	Wed, Oct 23, 2019	43.27	43.82	43.18	43.65
6232	NASDAQ	THFF	Tue, Oct 22, 2019	43.32	44.12	43.00	43.36
6231	NASDAQ	THFF	Mon, Oct 21, 2019	42.98	43.73	42.55	43.23
6230	NASDAQ	THFF	Fri, Oct 18, 2019	42.48	43.00	42.44	42.76
6229	NASDAQ	THFF	Thu, Oct 17, 2019	42.59	42.91	42.23	42.78
6228	NASDAQ	THFF	Wed, Oct 16, 2019	42.60	43.03	42.03	42.26
6227	NASDAQ	THFF	Tue, Oct 15, 2019	42.43	42.91	42.40	42.61
6226	NASDAQ	THFF	Mon, Oct 14, 2019	42.28	42.56	42.19	42.30
6225	NASDAQ	THFF	Fri, Oct 11, 2019	42.54	43.12	42.12	42.37
6224	NASDAQ	THFF	Thu, Oct 10, 2019	41.91	42.61	41.82	41.87
6223	NASDAQ	THFF	Wed, Oct 9, 2019	41.85	42.18	41.73	41.90
6222	NASDAQ	THFF	Tue, Oct 8, 2019	41.81	41.98	41.37	41.73
6221	NASDAQ	THFF	Mon, Oct 7, 2019	42.27	42.51	41.74	42.10
6220	NASDAQ	THFF	Fri, Oct 4, 2019	42.13	42.59	42.00	42.51
6219	NASDAQ	THFF	Thu, Oct 3, 2019	42.16	42.33	41.56	42.08
6218	NASDAQ	THFF	Wed, Oct 2, 2019	42.34	42.51	41.74	42.24
6217	NASDAQ	THFF	Tue, Oct 1, 2019	43.75	44.05	42.27	42.55
6216	NASDAQ	THFF	Mon, Sep 30, 2019	43.83	43.83	43.39	43.47
6215	NASDAQ	THFF	Fri, Sep 27, 2019	44.02	44.41	43.41	43.64
6214	NASDAQ	THFF	Thu, Sep 26, 2019	44.15	44.15	43.31	43.64
6213	NASDAQ	THFF	Wed, Sep 25, 2019	43.54	44.58	43.48	44.38
6212	NASDAQ	THFF	Tue, Sep 24, 2019	44.33	44.33	43.09	43.35
6211	NASDAQ	THFF	Mon, Sep 23, 2019	44.14	44.42	44.02	44.22
6210	NASDAQ	THFF	Fri, Sep 20, 2019	44.23	44.82	44.13	44.52
6209	NASDAQ	THFF	Thu, Sep 19, 2019	44.41	45.19	43.87	44.03
6208	NASDAQ	THFF	Wed, Sep 18, 2019	44.20	44.49	43.62	44.28
6207	NASDAQ	THFF	Tue, Sep 17, 2019	44.21	44.29	43.56	44.20
6206	NASDAQ	THFF	Mon, Sep 16, 2019	43.80	44.54	43.49	44.29
6205	NASDAQ	THFF	Fri, Sep 13, 2019	43.88	44.79	43.40	43.99
6204	NASDAQ	THFF	Thu, Sep 12, 2019	42.72	44.00	42.35	43.79
6203	NASDAQ	THFF	Wed, Sep 11, 2019	42.11	43.17	41.72	42.94
6202	NASDAQ	THFF	Tue, Sep 10, 2019	41.63	42.15	41.18	41.89
6201	NASDAQ	THFF	Mon, Sep 9, 2019	40.37	42.00	40.37	41.67
6200	NASDAQ	THFF	Fri, Sep 6, 2019	40.72	40.93	40.15	40.19
6199	NASDAQ	THFF	Thu, Sep 5, 2019	40.38	41.74	40.35	40.70
6198	NASDAQ	THFF	Wed, Sep 4, 2019	40.17	40.41	39.88	39.98
6197	NASDAQ	THFF	Tue, Sep 3, 2019	40.29	40.29	39.54	39.88
6196	NASDAQ	THFF	Fri, Aug 30, 2019	41.02	41.54	40.37	40.60
6195	NASDAQ	THFF	Thu, Aug 29, 2019	40.87	41.16	40.67	40.90
6194	NASDAQ	THFF	Wed, Aug 28, 2019	39.84	41.00	39.84	40.48
6193	NASDAQ	THFF	Tue, Aug 27, 2019	40.29	40.29	39.70	39.84
6192	NASDAQ	THFF	Mon, Aug 26, 2019	39.89	40.29	39.65	40.04
6191	NASDAQ	THFF	Fri, Aug 23, 2019	40.92	40.92	39.64	39.64
6190	NASDAQ	THFF	Thu, Aug 22, 2019	41.56	41.58	40.78	40.98
6189	NASDAQ	THFF	Wed, Aug 21, 2019	41.11	41.75	40.55	41.57
6188	NASDAQ	THFF	Tue, Aug 20, 2019	41.70	41.70	40.55	40.89
6187	NASDAQ	THFF	Mon, Aug 19, 2019	42.12	42.12	41.63	41.93
6186	NASDAQ	THFF	Fri, Aug 16, 2019	40.97	41.87	40.61	41.62
6185	NASDAQ	THFF	Thu, Aug 15, 2019	41.04	41.10	40.68	40.76
6184	NASDAQ	THFF	Wed, Aug 14, 2019	41.50	42.06	40.52	40.98
6183	NASDAQ	THFF	Tue, Aug 13, 2019	41.40	42.55	40.76	41.82
6182	NASDAQ	THFF	Mon, Aug 12, 2019	41.26	41.94	41.21	41.74
6181	NASDAQ	THFF	Fri, Aug 9, 2019	41.50	41.75	40.63	41.49
6180	NASDAQ	THFF	Thu, Aug 8, 2019	40.86	41.90	40.86	41.60
6179	NASDAQ	THFF	Wed, Aug 7, 2019	40.28	40.89	40.00	40.69
6178	NASDAQ	THFF	Tue, Aug 6, 2019	40.80	40.98	39.92	40.93
6177	NASDAQ	THFF	Mon, Aug 5, 2019	41.53	41.56	39.90	40.81
6176	NASDAQ	THFF	Fri, Aug 2, 2019	42.13	42.32	41.54	42.08
6175	NASDAQ	THFF	Thu, Aug 1, 2019	43.60	43.75	42.27	42.34
6174	NASDAQ	THFF	Wed, Jul 31, 2019	43.40	44.25	43.19	43.41
6173	NASDAQ	THFF	Tue, Jul 30, 2019	43.07	43.63	43.06	43.49
6172	NASDAQ	THFF	Mon, Jul 29, 2019	43.49	43.96	42.67	43.24
6171	NASDAQ	THFF	Fri, Jul 26, 2019	43.14	44.13	43.11	43.43
6170	NASDAQ	THFF	Thu, Jul 25, 2019	42.84	43.40	42.73	43.20
6169	NASDAQ	THFF	Wed, Jul 24, 2019	40.14	42.97	39.88	42.71
6168	NASDAQ	THFF	Tue, Jul 23, 2019	38.74	40.72	38.34	40.46
6167	NASDAQ	THFF	Mon, Jul 22, 2019	39.51	39.62	38.59	38.70
6166	NASDAQ	THFF	Fri, Jul 19, 2019	39.48	39.85	39.48	39.48
6165	NASDAQ	THFF	Thu, Jul 18, 2019	39.47	40.13	39.47	39.71
6164	NASDAQ	THFF	Wed, Jul 17, 2019	39.90	39.93	39.41	39.68
6163	NASDAQ	THFF	Tue, Jul 16, 2019	39.71	40.30	39.71	40.10
6162	NASDAQ	THFF	Mon, Jul 15, 2019	40.26	40.42	39.57	39.73
6161	NASDAQ	THFF	Fri, Jul 12, 2019	40.31	40.31	39.97	40.16
6160	NASDAQ	THFF	Thu, Jul 11, 2019	39.95	40.37	39.60	39.98
6159	NASDAQ	THFF	Wed, Jul 10, 2019	40.27	40.50	39.82	39.94
6158	NASDAQ	THFF	Tue, Jul 9, 2019	39.91	40.51	39.77	40.23
6157	NASDAQ	THFF	Mon, Jul 8, 2019	40.31	40.74	40.01	40.32
6156	NASDAQ	THFF	Fri, Jul 5, 2019	40.12	40.50	40.02	40.40
6155	NASDAQ	THFF	Wed, Jul 3, 2019	39.95	40.23	39.95	40.00
6154	NASDAQ	THFF	Tue, Jul 2, 2019	40.36	40.36	39.32	39.81
6153	NASDAQ	THFF	Mon, Jul 1, 2019	40.47	40.69	40.06	40.32
6152	NASDAQ	THFF	Fri, Jun 28, 2019	40.19	41.03	40.12	40.16
6151	NASDAQ	THFF	Thu, Jun 27, 2019	39.47	40.04	39.42	40.04
6150	NASDAQ	THFF	Wed, Jun 26, 2019	39.45	39.80	39.23	39.42
6149	NASDAQ	THFF	Tue, Jun 25, 2019	39.02	39.65	38.97	39.23
6148	NASDAQ	THFF	Mon, Jun 24, 2019	38.71	39.19	38.62	39.02
6147	NASDAQ	THFF	Fri, Jun 21, 2019	38.63	39.36	38.63	38.71
6146	NASDAQ	THFF	Thu, Jun 20, 2019	39.21	39.32	38.69	38.94
6145	NASDAQ	THFF	Wed, Jun 19, 2019	39.08	39.32	38.87	39.11
6144	NASDAQ	THFF	Tue, Jun 18, 2019	38.06	39.08	38.06	39.05
6143	NASDAQ	THFF	Mon, Jun 17, 2019	38.64	38.87	38.23	38.37
6142	NASDAQ	THFF	Fri, Jun 14, 2019	38.89	39.06	38.51	38.88
6141	NASDAQ	THFF	Thu, Jun 13, 2019	39.29	39.57	38.96	39.28
6140	NASDAQ	THFF	Wed, Jun 12, 2019	38.88	39.04	38.55	38.99
6139	NASDAQ	THFF	Tue, Jun 11, 2019	39.34	39.34	38.62	38.82
6138	NASDAQ	THFF	Mon, Jun 10, 2019	38.90	39.40	38.46	38.85
6137	NASDAQ	THFF	Fri, Jun 7, 2019	39.01	39.30	38.56	38.76
6136	NASDAQ	THFF	Thu, Jun 6, 2019	39.54	39.54	38.72	39.07
6135	NASDAQ	THFF	Wed, Jun 5, 2019	39.47	39.92	38.86	39.57
6134	NASDAQ	THFF	Tue, Jun 4, 2019	38.63	39.87	38.45	39.83
6133	NASDAQ	THFF	Mon, Jun 3, 2019	37.70	38.55	37.51	38.55
6132	NASDAQ	THFF	Fri, May 31, 2019	37.83	38.31	37.41	37.83
6131	NASDAQ	THFF	Thu, May 30, 2019	38.64	39.03	37.80	38.31
6130	NASDAQ	THFF	Wed, May 29, 2019	38.29	38.64	37.97	38.47
6129	NASDAQ	THFF	Tue, May 28, 2019	38.53	39.06	38.30	38.53
6128	NASDAQ	THFF	Fri, May 24, 2019	38.22	38.70	38.22	38.64
6127	NASDAQ	THFF	Thu, May 23, 2019	38.64	38.64	37.50	37.84
6126	NASDAQ	THFF	Wed, May 22, 2019	39.51	39.70	38.78	38.92
6125	NASDAQ	THFF	Tue, May 21, 2019	39.42	39.62	38.97	39.57
6124	NASDAQ	THFF	Mon, May 20, 2019	38.93	39.60	38.93	39.41
6123	NASDAQ	THFF	Fri, May 17, 2019	39.03	39.65	38.76	39.14
6122	NASDAQ	THFF	Thu, May 16, 2019	39.20	39.85	39.18	39.40
6121	NASDAQ	THFF	Wed, May 15, 2019	39.25	39.57	38.98	39.11
6120	NASDAQ	THFF	Tue, May 14, 2019	39.26	39.92	39.24	39.56
6119	NASDAQ	THFF	Mon, May 13, 2019	40.00	40.28	39.13	39.19
6118	NASDAQ	THFF	Fri, May 10, 2019	40.83	40.83	40.41	40.63
6117	NASDAQ	THFF	Thu, May 9, 2019	40.46	41.07	40.32	41.01
6116	NASDAQ	THFF	Wed, May 8, 2019	41.14	41.17	40.73	40.73
6115	NASDAQ	THFF	Tue, May 7, 2019	41.42	41.67	40.86	41.13
6114	NASDAQ	THFF	Mon, May 6, 2019	41.27	42.08	41.14	41.82
6113	NASDAQ	THFF	Fri, May 3, 2019	41.19	41.90	40.67	41.76
6112	NASDAQ	THFF	Thu, May 2, 2019	40.94	41.44	40.85	41.18
6111	NASDAQ	THFF	Wed, May 1, 2019	41.14	41.26	40.21	40.92
6110	NASDAQ	THFF	Tue, Apr 30, 2019	42.04	42.04	41.16	41.17
6109	NASDAQ	THFF	Mon, Apr 29, 2019	41.82	42.22	41.60	42.08
6108	NASDAQ	THFF	Fri, Apr 26, 2019	40.68	41.96	40.68	41.95
6107	NASDAQ	THFF	Thu, Apr 25, 2019	41.58	41.58	40.43	40.69
6106	NASDAQ	THFF	Wed, Apr 24, 2019	41.82	42.23	41.38	41.87
6105	NASDAQ	THFF	Tue, Apr 23, 2019	41.41	42.11	40.91	41.48
6104	NASDAQ	THFF	Mon, Apr 22, 2019	41.88	41.88	40.91	41.13
6103	NASDAQ	THFF	Thu, Apr 18, 2019	41.84	42.50	41.70	41.93
6102	NASDAQ	THFF	Wed, Apr 17, 2019	42.14	42.22	41.68	42.12
6101	NASDAQ	THFF	Tue, Apr 16, 2019	42.40	42.56	42.04	42.35
6100	NASDAQ	THFF	Mon, Apr 15, 2019	42.64	42.68	42.06	42.10
6099	NASDAQ	THFF	Fri, Apr 12, 2019	42.53	42.64	42.17	42.63
6098	NASDAQ	THFF	Thu, Apr 11, 2019	42.42	42.61	41.98	42.27
6097	NASDAQ	THFF	Wed, Apr 10, 2019	41.56	42.36	41.41	42.29
6096	NASDAQ	THFF	Tue, Apr 9, 2019	41.98	42.39	41.61	41.64
6095	NASDAQ	THFF	Mon, Apr 8, 2019	42.40	42.56	42.09	42.37
6094	NASDAQ	THFF	Fri, Apr 5, 2019	42.55	42.62	42.17	42.44
6093	NASDAQ	THFF	Thu, Apr 4, 2019	42.26	42.96	42.25	42.54
6092	NASDAQ	THFF	Wed, Apr 3, 2019	42.75	42.87	42.21	42.25
6091	NASDAQ	THFF	Tue, Apr 2, 2019	42.60	42.89	42.05	42.50
6090	NASDAQ	THFF	Mon, Apr 1, 2019	42.31	42.79	42.16	42.72
6089	NASDAQ	THFF	Fri, Mar 29, 2019	42.16	42.83	41.46	42.00
6088	NASDAQ	THFF	Thu, Mar 28, 2019	42.39	42.39	41.53	41.83
6087	NASDAQ	THFF	Wed, Mar 27, 2019	42.07	42.46	41.02	42.18
6086	NASDAQ	THFF	Tue, Mar 26, 2019	41.12	42.14	40.86	42.06
6085	NASDAQ	THFF	Mon, Mar 25, 2019	40.79	41.70	40.56	41.12
6084	NASDAQ	THFF	Fri, Mar 22, 2019	42.02	43.31	40.55	40.80
6083	NASDAQ	THFF	Thu, Mar 21, 2019	42.46	43.18	41.92	42.32
6082	NASDAQ	THFF	Wed, Mar 20, 2019	42.91	43.11	42.10	42.26
6081	NASDAQ	THFF	Tue, Mar 19, 2019	44.48	44.49	42.99	43.20
6080	NASDAQ	THFF	Mon, Mar 18, 2019	44.57	44.89	44.19	44.43
6079	NASDAQ	THFF	Fri, Mar 15, 2019	44.49	44.67	44.08	44.57
6078	NASDAQ	THFF	Thu, Mar 14, 2019	44.17	44.38	43.98	44.38
6077	NASDAQ	THFF	Wed, Mar 13, 2019	44.04	44.42	43.93	44.15
6076	NASDAQ	THFF	Tue, Mar 12, 2019	43.77	44.16	43.41	43.75
6075	NASDAQ	THFF	Mon, Mar 11, 2019	42.38	43.78	42.37	43.78
6074	NASDAQ	THFF	Fri, Mar 8, 2019	42.12	43.03	42.12	42.90
6073	NASDAQ	THFF	Thu, Mar 7, 2019	42.59	42.59	41.95	42.38
6072	NASDAQ	THFF	Wed, Mar 6, 2019	43.55	43.90	42.44	42.72
6071	NASDAQ	THFF	Tue, Mar 5, 2019	43.56	43.74	42.26	43.57
6070	NASDAQ	THFF	Mon, Mar 4, 2019	44.27	44.30	42.51	43.64
6069	NASDAQ	THFF	Fri, Mar 1, 2019	44.64	44.64	42.24	44.40
6068	NASDAQ	THFF	Thu, Feb 28, 2019	44.02	44.49	43.86	44.38
6067	NASDAQ	THFF	Wed, Feb 27, 2019	43.34	44.07	43.00	43.89
6066	NASDAQ	THFF	Tue, Feb 26, 2019	44.02	44.12	43.20	43.35
6065	NASDAQ	THFF	Mon, Feb 25, 2019	44.51	44.58	42.12	44.05
6064	NASDAQ	THFF	Fri, Feb 22, 2019	44.07	44.56	43.80	44.29
6063	NASDAQ	THFF	Thu, Feb 21, 2019	44.59	44.59	42.25	44.30
6062	NASDAQ	THFF	Wed, Feb 20, 2019	43.91	44.77	43.54	44.60
6061	NASDAQ	THFF	Tue, Feb 19, 2019	43.97	44.25	42.10	43.84
6060	NASDAQ	THFF	Fri, Feb 15, 2019	43.24	44.34	42.77	44.13
6059	NASDAQ	THFF	Thu, Feb 14, 2019	42.77	43.75	42.53	43.02
6058	NASDAQ	THFF	Wed, Feb 13, 2019	42.56	43.17	41.95	43.11
6057	NASDAQ	THFF	Tue, Feb 12, 2019	42.25	43.20	41.81	42.56
6056	NASDAQ	THFF	Mon, Feb 11, 2019	41.86	42.51	41.64	42.51
6055	NASDAQ	THFF	Fri, Feb 8, 2019	42.53	42.73	41.92	42.25
6054	NASDAQ	THFF	Thu, Feb 7, 2019	43.10	43.10	42.32	42.74
6053	NASDAQ	THFF	Wed, Feb 6, 2019	42.67	42.97	42.37	42.92
6052	NASDAQ	THFF	Tue, Feb 5, 2019	41.84	43.20	41.84	42.80
6051	NASDAQ	THFF	Mon, Feb 4, 2019	41.86	42.12	40.50	41.94
6050	NASDAQ	THFF	Fri, Feb 1, 2019	41.89	42.20	41.33	41.87
6049	NASDAQ	THFF	Thu, Jan 31, 2019	41.39	41.47	40.65	41.47
6048	NASDAQ	THFF	Wed, Jan 30, 2019	41.68	41.73	41.26	41.44
6047	NASDAQ	THFF	Tue, Jan 29, 2019	41.77	41.79	41.20	41.37
6046	NASDAQ	THFF	Mon, Jan 28, 2019	41.62	42.23	41.28	41.78
6045	NASDAQ	THFF	Fri, Jan 25, 2019	42.13	42.40	41.65	41.92
6044	NASDAQ	THFF	Thu, Jan 24, 2019	40.96	41.82	40.75	41.73
6043	NASDAQ	THFF	Wed, Jan 23, 2019	41.79	41.79	40.71	40.95
6042	NASDAQ	THFF	Tue, Jan 22, 2019	41.96	42.21	41.50	41.80
6041	NASDAQ	THFF	Fri, Jan 18, 2019	42.22	42.72	41.41	42.17
6040	NASDAQ	THFF	Thu, Jan 17, 2019	41.72	42.64	41.02	42.22
6039	NASDAQ	THFF	Wed, Jan 16, 2019	41.18	41.90	40.39	41.84
6038	NASDAQ	THFF	Tue, Jan 15, 2019	39.38	40.77	39.02	40.76
6037	NASDAQ	THFF	Mon, Jan 14, 2019	38.95	39.56	38.95	39.37
6036	NASDAQ	THFF	Fri, Jan 11, 2019	38.88	39.45	38.87	38.99
6035	NASDAQ	THFF	Thu, Jan 10, 2019	38.84	39.55	38.75	38.87
6034	NASDAQ	THFF	Wed, Jan 9, 2019	38.42	39.30	37.66	39.20
6033	NASDAQ	THFF	Tue, Jan 8, 2019	39.35	39.35	37.41	38.24
6032	NASDAQ	THFF	Mon, Jan 7, 2019	42.69	42.69	39.65	42.53
6031	NASDAQ	THFF	Fri, Jan 4, 2019	41.69	43.12	41.29	43.01
6030	NASDAQ	THFF	Thu, Jan 3, 2019	41.11	42.69	41.11	41.15
6029	NASDAQ	THFF	Wed, Jan 2, 2019	39.90	41.20	39.65	41.17
6028	NASDAQ	THFF	Mon, Dec 31, 2018	40.38	42.01	39.96	40.15
6027	NASDAQ	THFF	Fri, Dec 28, 2018	39.43	41.21	39.43	40.70
6026	NASDAQ	THFF	Thu, Dec 27, 2018	39.84	39.84	38.03	39.24
6025	NASDAQ	THFF	Wed, Dec 26, 2018	39.20	41.04	39.20	40.30
6024	NASDAQ	THFF	Mon, Dec 24, 2018	40.23	40.80	38.66	38.92
6023	NASDAQ	THFF	Fri, Dec 21, 2018	39.98	40.81	39.61	40.29
6022	NASDAQ	THFF	Thu, Dec 20, 2018	39.24	40.40	39.22	40.11
6021	NASDAQ	THFF	Wed, Dec 19, 2018	40.99	41.29	38.70	39.17
6020	NASDAQ	THFF	Tue, Dec 18, 2018	41.66	41.92	40.75	40.88
6019	NASDAQ	THFF	Mon, Dec 17, 2018	42.82	42.99	41.55	41.66
6018	NASDAQ	THFF	Fri, Dec 14, 2018	42.32	43.29	42.32	42.80
6017	NASDAQ	THFF	Thu, Dec 13, 2018	43.91	43.91	42.56	42.57
6016	NASDAQ	THFF	Wed, Dec 12, 2018	44.08	44.69	43.51	43.80
6015	NASDAQ	THFF	Tue, Dec 11, 2018	43.89	44.30	42.86	43.92
6014	NASDAQ	THFF	Mon, Dec 10, 2018	44.64	44.64	43.00	43.53
6013	NASDAQ	THFF	Fri, Dec 7, 2018	44.08	44.79	44.00	44.38
6012	NASDAQ	THFF	Thu, Dec 6, 2018	43.88	44.06	43.00	44.06
6011	NASDAQ	THFF	Tue, Dec 4, 2018	46.45	46.69	44.00	44.19
6010	NASDAQ	THFF	Mon, Dec 3, 2018	47.10	47.64	46.14	46.60
6009	NASDAQ	THFF	Fri, Nov 30, 2018	47.10	47.72	46.52	46.69
6008	NASDAQ	THFF	Thu, Nov 29, 2018	47.09	47.56	46.58	47.05
6007	NASDAQ	THFF	Wed, Nov 28, 2018	46.20	47.35	46.01	47.15
6006	NASDAQ	THFF	Tue, Nov 27, 2018	46.10	46.30	46.10	46.11
6005	NASDAQ	THFF	Mon, Nov 26, 2018	46.39	46.95	46.24	46.36
6004	NASDAQ	THFF	Fri, Nov 23, 2018	46.00	46.36	46.00	46.32
6003	NASDAQ	THFF	Wed, Nov 21, 2018	47.11	47.11	46.18	46.29
6002	NASDAQ	THFF	Tue, Nov 20, 2018	47.12	47.12	46.11	46.11
6001	NASDAQ	THFF	Mon, Nov 19, 2018	47.68	47.96	47.12	47.58
6000	NASDAQ	THFF	Fri, Nov 16, 2018	46.91	47.95	46.91	47.71
5999	NASDAQ	THFF	Thu, Nov 15, 2018	46.55	47.35	46.55	47.18
5998	NASDAQ	THFF	Wed, Nov 14, 2018	47.38	47.38	46.68	46.81
5997	NASDAQ	THFF	Tue, Nov 13, 2018	46.91	47.59	46.52	47.20
5996	NASDAQ	THFF	Mon, Nov 12, 2018	47.21	47.75	46.91	46.92
5995	NASDAQ	THFF	Fri, Nov 9, 2018	47.80	47.80	47.06	47.26
5994	NASDAQ	THFF	Thu, Nov 8, 2018	47.28	48.09	46.95	47.77
5993	NASDAQ	THFF	Wed, Nov 7, 2018	47.34	47.49	46.96	47.43
5992	NASDAQ	THFF	Tue, Nov 6, 2018	46.40	47.18	46.38	46.97
5991	NASDAQ	THFF	Mon, Nov 5, 2018	46.48	46.69	46.15	46.39
5990	NASDAQ	THFF	Fri, Nov 2, 2018	46.30	46.76	45.74	46.40
5989	NASDAQ	THFF	Thu, Nov 1, 2018	46.08	46.47	46.08	46.21
5988	NASDAQ	THFF	Wed, Oct 31, 2018	47.00	47.00	45.68	45.86
5987	NASDAQ	THFF	Tue, Oct 30, 2018	45.83	46.82	45.74	46.60
5986	NASDAQ	THFF	Mon, Oct 29, 2018	44.64	46.54	44.29	45.75
5985	NASDAQ	THFF	Fri, Oct 26, 2018	44.17	45.00	44.02	44.31
5984	NASDAQ	THFF	Thu, Oct 25, 2018	43.90	45.56	43.90	44.70
5983	NASDAQ	THFF	Wed, Oct 24, 2018	48.73	49.05	42.76	43.56
5982	NASDAQ	THFF	Tue, Oct 23, 2018	45.99	48.87	45.99	48.40
5981	NASDAQ	THFF	Mon, Oct 22, 2018	47.40	48.76	46.12	46.57
5980	NASDAQ	THFF	Fri, Oct 19, 2018	47.71	48.77	47.04	47.22
5979	NASDAQ	THFF	Thu, Oct 18, 2018	49.31	49.31	47.70	47.96
5978	NASDAQ	THFF	Wed, Oct 17, 2018	49.77	49.77	48.72	49.35
5977	NASDAQ	THFF	Tue, Oct 16, 2018	49.70	49.81	49.13	49.76
5976	NASDAQ	THFF	Mon, Oct 15, 2018	48.57	51.20	48.57	49.56
5975	NASDAQ	THFF	Fri, Oct 12, 2018	50.48	50.48	48.22	48.57
5974	NASDAQ	THFF	Thu, Oct 11, 2018	51.11	51.12	49.88	50.00
5973	NASDAQ	THFF	Wed, Oct 10, 2018	52.39	52.39	50.53	51.22
5972	NASDAQ	THFF	Tue, Oct 9, 2018	51.87	52.52	51.74	52.26
5971	NASDAQ	THFF	Mon, Oct 8, 2018	50.63	52.15	50.20	51.99
5970	NASDAQ	THFF	Fri, Oct 5, 2018	50.99	51.00	50.01	50.62
5969	NASDAQ	THFF	Thu, Oct 4, 2018	50.49	51.39	50.38	50.90
5968	NASDAQ	THFF	Wed, Oct 3, 2018	49.57	50.50	49.57	50.50
5967	NASDAQ	THFF	Tue, Oct 2, 2018	49.90	50.60	49.23	49.46
5966	NASDAQ	THFF	Mon, Oct 1, 2018	49.90	50.09	49.69	50.01
5965	NASDAQ	THFF	Fri, Sep 28, 2018	50.05	50.60	49.75	50.20
5964	NASDAQ	THFF	Thu, Sep 27, 2018	49.55	50.35	49.55	50.10
5963	NASDAQ	THFF	Wed, Sep 26, 2018	50.35	50.35	49.00	49.55
5962	NASDAQ	THFF	Tue, Sep 25, 2018	50.60	51.40	50.25	50.30
5961	NASDAQ	THFF	Mon, Sep 24, 2018	51.50	51.50	50.20	50.45
5960	NASDAQ	THFF	Fri, Sep 21, 2018	51.05	51.85	50.80	51.85
5959	NASDAQ	THFF	Thu, Sep 20, 2018	50.60	51.40	49.90	51.10
5958	NASDAQ	THFF	Wed, Sep 19, 2018	50.25	50.95	50.05	50.40
5957	NASDAQ	THFF	Tue, Sep 18, 2018	51.85	51.85	50.20	50.35
5956	NASDAQ	THFF	Mon, Sep 17, 2018	51.30	51.95	51.05	51.90
5955	NASDAQ	THFF	Fri, Sep 14, 2018	51.70	51.70	51.18	51.50
5954	NASDAQ	THFF	Thu, Sep 13, 2018	51.70	51.70	51.15	51.50
5953	NASDAQ	THFF	Wed, Sep 12, 2018	51.40	51.65	50.90	51.65
5952	NASDAQ	THFF	Tue, Sep 11, 2018	50.75	51.70	50.60	51.50
5951	NASDAQ	THFF	Mon, Sep 10, 2018	50.95	51.40	50.70	51.25
5950	NASDAQ	THFF	Fri, Sep 7, 2018	50.60	51.00	50.00	50.85
5949	NASDAQ	THFF	Thu, Sep 6, 2018	50.90	51.00	50.65	50.85
5948	NASDAQ	THFF	Wed, Sep 5, 2018	51.45	51.55	50.55	50.80
5947	NASDAQ	THFF	Tue, Sep 4, 2018	51.25	51.60	51.00	51.50
5946	NASDAQ	THFF	Fri, Aug 31, 2018	51.25	51.55	51.05	51.45
5945	NASDAQ	THFF	Thu, Aug 30, 2018	50.85	52.05	50.80	51.20
5944	NASDAQ	THFF	Wed, Aug 29, 2018	51.00	51.15	50.65	51.00
5943	NASDAQ	THFF	Tue, Aug 28, 2018	51.20	51.20	50.45	50.85
5942	NASDAQ	THFF	Mon, Aug 27, 2018	52.25	52.25	51.25	51.25
5941	NASDAQ	THFF	Fri, Aug 24, 2018	52.53	52.80	51.80	51.90
5940	NASDAQ	THFF	Thu, Aug 23, 2018	52.50	52.70	50.85	52.50
5939	NASDAQ	THFF	Wed, Aug 22, 2018	52.55	52.55	51.19	52.40
5938	NASDAQ	THFF	Tue, Aug 21, 2018	51.70	52.60	51.70	52.40
5937	NASDAQ	THFF	Mon, Aug 20, 2018	51.60	52.00	51.35	51.65
5936	NASDAQ	THFF	Fri, Aug 17, 2018	51.45	51.85	51.25	51.65
5935	NASDAQ	THFF	Thu, Aug 16, 2018	51.35	51.85	50.91	51.80
5934	NASDAQ	THFF	Wed, Aug 15, 2018	51.30	51.35	50.65	51.10
5933	NASDAQ	THFF	Tue, Aug 14, 2018	51.05	51.70	50.70	51.35
5932	NASDAQ	THFF	Mon, Aug 13, 2018	50.40	51.05	50.40	50.95
5931	NASDAQ	THFF	Fri, Aug 10, 2018	50.25	50.80	50.10	50.50
5930	NASDAQ	THFF	Thu, Aug 9, 2018	50.10	50.63	50.10	50.45
5929	NASDAQ	THFF	Wed, Aug 8, 2018	50.15	50.55	49.90	50.35
5928	NASDAQ	THFF	Tue, Aug 7, 2018	50.30	50.50	49.25	50.10
5927	NASDAQ	THFF	Mon, Aug 6, 2018	50.50	52.25	47.55	49.95
5926	NASDAQ	THFF	Fri, Aug 3, 2018	51.70	52.05	49.70	50.45
5925	NASDAQ	THFF	Thu, Aug 2, 2018	51.35	53.05	45.10	51.65
5924	NASDAQ	THFF	Wed, Aug 1, 2018	51.65	51.65	51.00	51.50
5923	NASDAQ	THFF	Tue, Jul 31, 2018	50.35	51.70	49.75	51.40
5922	NASDAQ	THFF	Mon, Jul 30, 2018	50.75	51.40	50.30	50.40
5921	NASDAQ	THFF	Fri, Jul 27, 2018	50.15	51.20	49.78	50.80
5920	NASDAQ	THFF	Thu, Jul 26, 2018	49.25	51.00	49.25	50.05
5919	NASDAQ	THFF	Wed, Jul 25, 2018	48.45	50.00	48.30	49.15
5918	NASDAQ	THFF	Tue, Jul 24, 2018	47.85	48.75	47.85	48.45
5917	NASDAQ	THFF	Mon, Jul 23, 2018	47.55	48.00	46.45	47.85
5916	NASDAQ	THFF	Fri, Jul 20, 2018	47.35	48.00	47.35	47.70
5915	NASDAQ	THFF	Thu, Jul 19, 2018	46.95	47.50	46.70	47.40
5914	NASDAQ	THFF	Wed, Jul 18, 2018	47.15	47.25	46.75	47.00
5913	NASDAQ	THFF	Tue, Jul 17, 2018	47.15	47.55	46.85	46.90
5912	NASDAQ	THFF	Mon, Jul 16, 2018	47.10	47.25	46.85	47.10
5911	NASDAQ	THFF	Fri, Jul 13, 2018	46.85	47.20	46.65	47.00
5910	NASDAQ	THFF	Thu, Jul 12, 2018	47.20	47.20	46.15	47.10
5909	NASDAQ	THFF	Wed, Jul 11, 2018	46.85	47.20	46.71	47.10
5908	NASDAQ	THFF	Tue, Jul 10, 2018	47.45	47.45	46.20	47.00
5907	NASDAQ	THFF	Mon, Jul 9, 2018	47.40	47.50	47.10	47.25
5906	NASDAQ	THFF	Fri, Jul 6, 2018	46.70	47.30	46.65	47.20
5905	NASDAQ	THFF	Thu, Jul 5, 2018	46.35	46.80	45.85	46.70
5904	NASDAQ	THFF	Tue, Jul 3, 2018	46.20	46.35	45.75	46.20
5903	NASDAQ	THFF	Mon, Jul 2, 2018	45.15	46.25	45.15	46.20
5902	NASDAQ	THFF	Fri, Jun 29, 2018	45.45	45.60	44.75	45.35
5901	NASDAQ	THFF	Thu, Jun 28, 2018	45.15	45.65	45.10	45.25
5900	NASDAQ	THFF	Wed, Jun 27, 2018	46.30	46.30	45.00	45.00
5899	NASDAQ	THFF	Tue, Jun 26, 2018	46.00	46.60	45.50	46.30
5898	NASDAQ	THFF	Mon, Jun 25, 2018	45.00	46.00	44.75	45.85
5897	NASDAQ	THFF	Fri, Jun 22, 2018	45.10	45.60	44.05	45.00
5896	NASDAQ	THFF	Thu, Jun 21, 2018	45.35	46.05	44.95	45.05
5895	NASDAQ	THFF	Wed, Jun 20, 2018	45.35	45.93	45.13	45.70
5894	NASDAQ	THFF	Tue, Jun 19, 2018	44.30	45.40	44.30	45.20
5893	NASDAQ	THFF	Mon, Jun 18, 2018	44.00	44.70	43.85	44.55
5892	NASDAQ	THFF	Fri, Jun 15, 2018	43.70	44.45	43.60	44.00
5891	NASDAQ	THFF	Thu, Jun 14, 2018	43.40	43.90	43.05	43.85
5890	NASDAQ	THFF	Wed, Jun 13, 2018	44.15	44.15	43.45	43.65
5889	NASDAQ	THFF	Tue, Jun 12, 2018	43.75	43.95	43.35	43.55
5888	NASDAQ	THFF	Mon, Jun 11, 2018	44.40	44.60	43.40	43.85
5887	NASDAQ	THFF	Fri, Jun 8, 2018	44.35	44.80	44.30	44.50
5886	NASDAQ	THFF	Thu, Jun 7, 2018	44.85	44.90	44.35	44.50
5885	NASDAQ	THFF	Wed, Jun 6, 2018	44.90	45.25	44.65	44.85
5884	NASDAQ	THFF	Tue, Jun 5, 2018	44.20	44.93	44.20	44.75
5883	NASDAQ	THFF	Mon, Jun 4, 2018	44.25	44.50	43.90	44.30
5882	NASDAQ	THFF	Fri, Jun 1, 2018	44.00	44.30	43.68	44.20
5881	NASDAQ	THFF	Thu, May 31, 2018	43.55	43.88	43.15	43.60
5880	NASDAQ	THFF	Wed, May 30, 2018	43.00	44.05	43.00	43.50
5879	NASDAQ	THFF	Tue, May 29, 2018	43.40	43.55	42.75	42.90
5878	NASDAQ	THFF	Fri, May 25, 2018	43.60	43.85	43.35	43.50
5877	NASDAQ	THFF	Thu, May 24, 2018	43.20	43.85	43.05	43.70
5876	NASDAQ	THFF	Wed, May 23, 2018	43.75	44.10	43.55	43.75
5875	NASDAQ	THFF	Tue, May 22, 2018	43.75	44.40	43.75	43.95
5874	NASDAQ	THFF	Mon, May 21, 2018	43.60	44.00	43.55	43.75
5873	NASDAQ	THFF	Fri, May 18, 2018	44.00	44.00	43.48	43.55
5872	NASDAQ	THFF	Thu, May 17, 2018	42.85	44.00	42.85	43.75
5871	NASDAQ	THFF	Wed, May 16, 2018	42.65	43.50	42.63	43.30
5870	NASDAQ	THFF	Tue, May 15, 2018	42.05	43.00	42.05	42.50
5869	NASDAQ	THFF	Mon, May 14, 2018	42.90	42.90	42.15	42.30
5868	NASDAQ	THFF	Fri, May 11, 2018	43.15	43.25	42.60	42.80
5867	NASDAQ	THFF	Thu, May 10, 2018	43.05	43.20	42.75	42.90
5866	NASDAQ	THFF	Wed, May 9, 2018	42.70	43.55	42.70	43.00
5865	NASDAQ	THFF	Tue, May 8, 2018	42.50	43.10	42.50	42.75
5864	NASDAQ	THFF	Mon, May 7, 2018	42.85	43.25	42.60	42.80
5863	NASDAQ	THFF	Fri, May 4, 2018	42.15	43.45	42.15	42.95
5862	NASDAQ	THFF	Thu, May 3, 2018	42.55	42.90	42.25	42.30
5861	NASDAQ	THFF	Wed, May 2, 2018	42.45	43.10	42.45	42.85
5860	NASDAQ	THFF	Tue, May 1, 2018	42.60	42.80	42.05	42.45
5859	NASDAQ	THFF	Mon, Apr 30, 2018	43.85	43.85	42.65	42.75
5858	NASDAQ	THFF	Fri, Apr 27, 2018	43.00	43.75	43.00	43.55
5857	NASDAQ	THFF	Thu, Apr 26, 2018	43.45	44.25	43.00	43.15
5856	NASDAQ	THFF	Wed, Apr 25, 2018	44.20	44.40	43.25	43.60
5855	NASDAQ	THFF	Tue, Apr 24, 2018	44.05	44.60	43.60	44.35
5854	NASDAQ	THFF	Mon, Apr 23, 2018	43.20	44.05	43.20	43.95
5853	NASDAQ	THFF	Fri, Apr 20, 2018	43.55	44.10	43.10	43.70
5852	NASDAQ	THFF	Thu, Apr 19, 2018	43.35	44.00	43.20	43.75
5851	NASDAQ	THFF	Wed, Apr 18, 2018	43.70	43.75	43.10	43.20
5850	NASDAQ	THFF	Tue, Apr 17, 2018	43.95	43.95	43.05	43.55
5849	NASDAQ	THFF	Mon, Apr 16, 2018	43.45	44.00	43.30	43.70
5848	NASDAQ	THFF	Fri, Apr 13, 2018	43.50	43.60	42.90	43.35
5847	NASDAQ	THFF	Thu, Apr 12, 2018	42.90	43.65	42.90	43.45
5846	NASDAQ	THFF	Wed, Apr 11, 2018	43.05	43.25	42.60	42.80
5845	NASDAQ	THFF	Tue, Apr 10, 2018	42.90	43.75	42.65	43.50
5844	NASDAQ	THFF	Mon, Apr 9, 2018	43.25	43.30	42.35	42.40
5843	NASDAQ	THFF	Fri, Apr 6, 2018	43.05	43.45	42.50	42.80
5842	NASDAQ	THFF	Thu, Apr 5, 2018	43.95	44.00	43.10	43.30
5841	NASDAQ	THFF	Wed, Apr 4, 2018	42.15	43.85	42.15	43.60
5840	NASDAQ	THFF	Tue, Apr 3, 2018	41.80	42.70	41.77	42.55
5839	NASDAQ	THFF	Mon, Apr 2, 2018	41.90	42.35	40.75	41.55
5838	NASDAQ	THFF	Thu, Mar 29, 2018	43.20	44.20	41.55	41.60
5837	NASDAQ	THFF	Wed, Mar 28, 2018	42.50	43.80	42.30	43.05
5836	NASDAQ	THFF	Tue, Mar 27, 2018	42.75	43.80	42.30	42.55
5835	NASDAQ	THFF	Mon, Mar 26, 2018	42.45	42.80	41.55	42.55
5834	NASDAQ	THFF	Fri, Mar 23, 2018	43.35	43.50	41.80	41.90
5833	NASDAQ	THFF	Thu, Mar 22, 2018	43.85	44.15	43.10	43.15
5832	NASDAQ	THFF	Wed, Mar 21, 2018	44.30	45.00	44.00	44.30
5831	NASDAQ	THFF	Tue, Mar 20, 2018	44.95	44.95	44.20	44.30
5830	NASDAQ	THFF	Mon, Mar 19, 2018	45.00	45.10	44.20	44.85
5829	NASDAQ	THFF	Fri, Mar 16, 2018	44.70	45.65	44.70	45.05
5828	NASDAQ	THFF	Thu, Mar 15, 2018	44.45	45.00	44.20	44.80
5827	NASDAQ	THFF	Wed, Mar 14, 2018	45.25	45.30	44.40	44.40
5826	NASDAQ	THFF	Tue, Mar 13, 2018	45.80	45.80	44.95	45.00
5825	NASDAQ	THFF	Mon, Mar 12, 2018	45.45	45.60	44.80	45.55
5824	NASDAQ	THFF	Fri, Mar 9, 2018	44.80	45.65	44.35	45.45
5823	NASDAQ	THFF	Thu, Mar 8, 2018	45.10	45.10	43.85	44.70
5822	NASDAQ	THFF	Wed, Mar 7, 2018	43.60	45.50	43.60	45.10
5821	NASDAQ	THFF	Tue, Mar 6, 2018	44.15	44.40	43.25	44.10
5820	NASDAQ	THFF	Mon, Mar 5, 2018	43.35	44.05	42.80	43.90
5819	NASDAQ	THFF	Fri, Mar 2, 2018	42.60	43.75	42.55	43.65
5818	NASDAQ	THFF	Thu, Mar 1, 2018	43.10	43.75	42.60	42.95
5817	NASDAQ	THFF	Wed, Feb 28, 2018	44.15	44.15	42.80	42.90
5816	NASDAQ	THFF	Tue, Feb 27, 2018	44.85	45.15	43.85	43.95
5815	NASDAQ	THFF	Mon, Feb 26, 2018	44.65	44.85	43.90	44.75
5814	NASDAQ	THFF	Fri, Feb 23, 2018	43.75	44.15	43.65	44.15
5813	NASDAQ	THFF	Thu, Feb 22, 2018	44.55	44.55	43.60	43.65
5812	NASDAQ	THFF	Wed, Feb 21, 2018	43.85	44.75	43.30	44.60
5811	NASDAQ	THFF	Tue, Feb 20, 2018	44.75	44.75	43.65	43.70
5810	NASDAQ	THFF	Fri, Feb 16, 2018	43.90	45.15	43.90	45.00
5809	NASDAQ	THFF	Thu, Feb 15, 2018	44.25	44.45	43.90	44.15
5808	NASDAQ	THFF	Wed, Feb 14, 2018	43.80	44.35	43.75	43.90
5807	NASDAQ	THFF	Tue, Feb 13, 2018	43.75	47.50	43.75	44.30
5806	NASDAQ	THFF	Mon, Feb 12, 2018	44.60	44.60	43.70	44.00
5805	NASDAQ	THFF	Fri, Feb 9, 2018	44.65	45.55	43.63	44.30
5804	NASDAQ	THFF	Thu, Feb 8, 2018	44.90	46.35	43.95	44.10
5803	NASDAQ	THFF	Wed, Feb 7, 2018	43.50	45.65	43.20	44.85
5802	NASDAQ	THFF	Tue, Feb 6, 2018	41.80	43.70	41.80	43.30
5801	NASDAQ	THFF	Mon, Feb 5, 2018	45.15	45.35	42.60	42.60
5800	NASDAQ	THFF	Fri, Feb 2, 2018	46.10	46.55	45.55	45.55
5799	NASDAQ	THFF	Thu, Feb 1, 2018	46.25	46.45	45.75	46.40
5798	NASDAQ	THFF	Wed, Jan 31, 2018	47.67	47.67	46.00	46.30
5797	NASDAQ	THFF	Tue, Jan 30, 2018	45.85	46.40	45.85	46.20
5796	NASDAQ	THFF	Mon, Jan 29, 2018	46.25	46.53	46.05	46.05
5795	NASDAQ	THFF	Fri, Jan 26, 2018	46.50	46.60	46.06	46.60
5794	NASDAQ	THFF	Thu, Jan 25, 2018	47.00	47.00	46.05	46.60
5793	NASDAQ	THFF	Wed, Jan 24, 2018	47.65	47.85	46.70	46.70
5792	NASDAQ	THFF	Tue, Jan 23, 2018	47.40	47.75	46.90	47.45
5791	NASDAQ	THFF	Mon, Jan 22, 2018	47.55	47.65	47.00	47.50
5790	NASDAQ	THFF	Fri, Jan 19, 2018	46.65	47.65	46.65	47.65
5789	NASDAQ	THFF	Thu, Jan 18, 2018	47.60	47.60	46.60	46.80
5788	NASDAQ	THFF	Wed, Jan 17, 2018	47.75	47.80	46.95	47.70
5787	NASDAQ	THFF	Tue, Jan 16, 2018	48.10	48.30	47.25	47.60
5786	NASDAQ	THFF	Fri, Jan 12, 2018	47.45	48.35	47.10	47.60
5785	NASDAQ	THFF	Thu, Jan 11, 2018	45.80	47.47	45.80	47.40
5784	NASDAQ	THFF	Wed, Jan 10, 2018	45.10	46.15	45.01	45.55
5783	NASDAQ	THFF	Tue, Jan 9, 2018	44.90	45.40	44.90	45.15
5782	NASDAQ	THFF	Mon, Jan 8, 2018	45.35	45.35	44.90	44.95
5781	NASDAQ	THFF	Fri, Jan 5, 2018	45.25	45.55	44.75	45.55
5780	NASDAQ	THFF	Thu, Jan 4, 2018	45.10	46.25	45.10	45.65
5779	NASDAQ	THFF	Wed, Jan 3, 2018	44.85	45.20	44.70	45.00
5778	NASDAQ	THFF	Tue, Jan 2, 2018	45.90	45.90	44.85	44.95
5777	NASDAQ	THFF	Fri, Dec 29, 2017	46.20	46.45	45.25	45.35
5776	NASDAQ	THFF	Thu, Dec 28, 2017	45.90	46.25	45.85	46.05
5775	NASDAQ	THFF	Wed, Dec 27, 2017	45.95	46.35	45.76	46.00
5774	NASDAQ	THFF	Tue, Dec 26, 2017	46.63	47.05	45.78	46.00
5773	NASDAQ	THFF	Fri, Dec 22, 2017	47.35	47.35	46.30	46.40
5772	NASDAQ	THFF	Thu, Dec 21, 2017	46.85	47.50	46.30	47.15
5771	NASDAQ	THFF	Wed, Dec 20, 2017	47.45	47.45	46.35	46.40
5770	NASDAQ	THFF	Tue, Dec 19, 2017	47.55	47.55	46.65	46.80
5769	NASDAQ	THFF	Mon, Dec 18, 2017	46.95	47.75	46.95	47.50
5768	NASDAQ	THFF	Fri, Dec 15, 2017	45.65	46.90	45.50	46.65
5767	NASDAQ	THFF	Thu, Dec 14, 2017	46.60	46.65	45.25	45.70
5766	NASDAQ	THFF	Wed, Dec 13, 2017	46.25	47.30	45.90	46.70
5765	NASDAQ	THFF	Tue, Dec 12, 2017	46.15	46.40	45.75	46.20
5764	NASDAQ	THFF	Mon, Dec 11, 2017	46.20	46.20	45.70	45.80
5763	NASDAQ	THFF	Fri, Dec 8, 2017	47.05	47.10	46.20	46.20
5762	NASDAQ	THFF	Thu, Dec 7, 2017	47.00	47.53	46.75	46.90
5761	NASDAQ	THFF	Wed, Dec 6, 2017	47.25	47.75	47.10	47.15
5760	NASDAQ	THFF	Tue, Dec 5, 2017	48.80	48.80	47.50	47.50
5759	NASDAQ	THFF	Mon, Dec 4, 2017	49.10	49.75	48.30	48.55
5758	NASDAQ	THFF	Fri, Dec 1, 2017	48.40	48.55	46.50	48.50
5757	NASDAQ	THFF	Thu, Nov 30, 2017	50.10	50.15	48.15	48.20
5756	NASDAQ	THFF	Wed, Nov 29, 2017	47.80	50.00	47.00	49.95
5755	NASDAQ	THFF	Tue, Nov 28, 2017	46.65	47.70	46.35	47.65
5754	NASDAQ	THFF	Mon, Nov 27, 2017	46.80	46.95	46.45	46.70
5753	NASDAQ	THFF	Fri, Nov 24, 2017	46.95	46.95	46.15	46.60
5752	NASDAQ	THFF	Wed, Nov 22, 2017	47.00	47.25	46.50	46.80
5751	NASDAQ	THFF	Tue, Nov 21, 2017	46.70	47.20	46.39	47.05
5750	NASDAQ	THFF	Mon, Nov 20, 2017	46.20	46.75	46.20	46.75
5749	NASDAQ	THFF	Fri, Nov 17, 2017	45.80	46.55	45.61	46.35
5748	NASDAQ	THFF	Thu, Nov 16, 2017	46.50	47.00	45.83	46.15
5747	NASDAQ	THFF	Wed, Nov 15, 2017	46.90	47.75	46.85	47.55
5746	NASDAQ	THFF	Tue, Nov 14, 2017	46.40	47.41	46.40	47.30
5745	NASDAQ	THFF	Mon, Nov 13, 2017	46.00	47.15	45.98	46.90
5744	NASDAQ	THFF	Fri, Nov 10, 2017	46.05	46.95	46.00	46.15
5743	NASDAQ	THFF	Thu, Nov 9, 2017	46.05	46.75	45.50	46.20
5742	NASDAQ	THFF	Wed, Nov 8, 2017	46.00	46.35	45.75	46.05
5741	NASDAQ	THFF	Tue, Nov 7, 2017	47.65	47.65	46.25	46.30
5740	NASDAQ	THFF	Mon, Nov 6, 2017	47.50	48.20	47.50	47.75
5739	NASDAQ	THFF	Fri, Nov 3, 2017	48.65	48.65	47.60	47.65
5738	NASDAQ	THFF	Thu, Nov 2, 2017	48.00	48.90	47.50	48.70
5737	NASDAQ	THFF	Wed, Nov 1, 2017	48.15	48.15	47.00	47.65
5736	NASDAQ	THFF	Tue, Oct 31, 2017	47.90	48.10	47.50	47.50
5735	NASDAQ	THFF	Mon, Oct 30, 2017	48.90	49.00	47.25	47.55
5734	NASDAQ	THFF	Fri, Oct 27, 2017	48.50	49.35	48.25	49.00
5733	NASDAQ	THFF	Thu, Oct 26, 2017	48.35	48.90	47.85	48.70
5732	NASDAQ	THFF	Wed, Oct 25, 2017	48.50	48.50	47.70	48.35
5731	NASDAQ	THFF	Tue, Oct 24, 2017	49.25	49.25	48.15	48.20
5730	NASDAQ	THFF	Mon, Oct 23, 2017	49.10	50.20	48.30	48.45
5729	NASDAQ	THFF	Fri, Oct 20, 2017	48.45	48.55	47.75	48.10
5728	NASDAQ	THFF	Thu, Oct 19, 2017	47.65	48.19	47.65	48.00
5727	NASDAQ	THFF	Wed, Oct 18, 2017	48.10	48.40	47.80	48.05
5726	NASDAQ	THFF	Tue, Oct 17, 2017	48.48	48.70	47.95	48.05
5725	NASDAQ	THFF	Mon, Oct 16, 2017	48.65	49.95	48.45	48.85
5724	NASDAQ	THFF	Fri, Oct 13, 2017	48.25	49.20	48.10	48.40
5723	NASDAQ	THFF	Thu, Oct 12, 2017	47.80	48.95	47.80	48.50
5722	NASDAQ	THFF	Wed, Oct 11, 2017	48.50	48.90	48.10	48.50
5721	NASDAQ	THFF	Tue, Oct 10, 2017	48.50	48.50	48.10	48.30
5720	NASDAQ	THFF	Mon, Oct 9, 2017	48.15	48.25	47.75	48.10
5719	NASDAQ	THFF	Fri, Oct 6, 2017	47.90	48.40	47.60	48.30
5718	NASDAQ	THFF	Thu, Oct 5, 2017	47.35	48.05	47.35	47.70
5717	NASDAQ	THFF	Wed, Oct 4, 2017	48.25	48.25	47.25	47.45
5716	NASDAQ	THFF	Tue, Oct 3, 2017	48.50	48.55	47.53	48.40
5715	NASDAQ	THFF	Mon, Oct 2, 2017	47.90	48.40	47.10	48.40
5714	NASDAQ	THFF	Fri, Sep 29, 2017	46.58	48.20	46.58	47.60
5713	NASDAQ	THFF	Thu, Sep 28, 2017	47.00	48.30	47.00	48.00
5712	NASDAQ	THFF	Wed, Sep 27, 2017	47.20	48.40	45.40	47.95
5711	NASDAQ	THFF	Tue, Sep 26, 2017	45.85	47.25	45.85	46.85
5710	NASDAQ	THFF	Mon, Sep 25, 2017	44.10	45.80	44.10	45.60
5709	NASDAQ	THFF	Fri, Sep 22, 2017	44.70	45.60	44.50	45.45
5708	NASDAQ	THFF	Thu, Sep 21, 2017	44.90	46.30	44.78	45.10
5707	NASDAQ	THFF	Wed, Sep 20, 2017	44.65	45.80	44.54	45.35
5706	NASDAQ	THFF	Tue, Sep 19, 2017	43.88	44.80	43.88	44.35
5705	NASDAQ	THFF	Mon, Sep 18, 2017	43.40	44.60	43.33	44.40
5704	NASDAQ	THFF	Fri, Sep 15, 2017	43.30	43.65	43.00	43.50
5703	NASDAQ	THFF	Thu, Sep 14, 2017	43.55	44.45	42.55	43.20
5702	NASDAQ	THFF	Wed, Sep 13, 2017	44.50	45.00	43.75	43.85
5701	NASDAQ	THFF	Tue, Sep 12, 2017	44.05	44.30	43.60	43.80
5700	NASDAQ	THFF	Mon, Sep 11, 2017	42.95	45.00	42.95	43.35
5699	NASDAQ	THFF	Fri, Sep 8, 2017	41.85	43.20	39.55	42.65
5698	NASDAQ	THFF	Thu, Sep 7, 2017	42.45	42.50	41.70	41.85
5697	NASDAQ	THFF	Wed, Sep 6, 2017	42.60	43.10	42.50	42.55
5696	NASDAQ	THFF	Tue, Sep 5, 2017	43.40	43.40	42.30	42.40
5695	NASDAQ	THFF	Fri, Sep 1, 2017	43.50	44.45	43.20	43.65
5694	NASDAQ	THFF	Thu, Aug 31, 2017	43.40	44.35	43.20	43.40
5693	NASDAQ	THFF	Wed, Aug 30, 2017	44.20	44.20	42.95	43.10
5692	NASDAQ	THFF	Tue, Aug 29, 2017	43.15	43.65	43.15	43.30
5691	NASDAQ	THFF	Mon, Aug 28, 2017	44.00	45.20	43.35	43.55
5690	NASDAQ	THFF	Fri, Aug 25, 2017	43.05	44.50	43.05	44.05
5689	NASDAQ	THFF	Thu, Aug 24, 2017	43.40	43.40	42.50	42.80
5688	NASDAQ	THFF	Wed, Aug 23, 2017	43.35	43.55	43.05	43.05
5687	NASDAQ	THFF	Tue, Aug 22, 2017	43.60	43.85	43.50	43.60
5686	NASDAQ	THFF	Mon, Aug 21, 2017	42.75	43.63	42.75	43.30
5685	NASDAQ	THFF	Fri, Aug 18, 2017	43.25	44.20	43.25	43.60
5684	NASDAQ	THFF	Thu, Aug 17, 2017	43.85	44.45	43.55	43.55
5683	NASDAQ	THFF	Wed, Aug 16, 2017	44.55	45.00	44.00	44.20
5682	NASDAQ	THFF	Tue, Aug 15, 2017	45.60	45.60	43.95	44.30
5681	NASDAQ	THFF	Mon, Aug 14, 2017	44.10	45.40	44.10	45.25
5680	NASDAQ	THFF	Fri, Aug 11, 2017	44.70	44.70	43.55	43.70
5679	NASDAQ	THFF	Thu, Aug 10, 2017	44.60	45.00	44.25	44.30
5678	NASDAQ	THFF	Wed, Aug 9, 2017	45.50	46.00	44.75	45.05
5677	NASDAQ	THFF	Tue, Aug 8, 2017	45.70	46.75	45.55	45.65
5676	NASDAQ	THFF	Mon, Aug 7, 2017	46.05	46.05	45.55	45.55
5675	NASDAQ	THFF	Fri, Aug 4, 2017	46.00	46.25	45.80	45.85
5674	NASDAQ	THFF	Thu, Aug 3, 2017	45.75	46.40	45.55	45.55
5673	NASDAQ	THFF	Wed, Aug 2, 2017	46.15	47.08	45.50	45.65
5672	NASDAQ	THFF	Tue, Aug 1, 2017	46.25	46.65	45.75	46.35
5671	NASDAQ	THFF	Mon, Jul 31, 2017	45.50	46.80	45.20	46.05
5670	NASDAQ	THFF	Fri, Jul 28, 2017	45.75	45.90	45.40	45.55
5669	NASDAQ	THFF	Thu, Jul 27, 2017	46.50	47.48	45.65	45.80
5668	NASDAQ	THFF	Wed, Jul 26, 2017	47.65	47.65	46.25	46.30
5667	NASDAQ	THFF	Tue, Jul 25, 2017	47.45	48.67	47.35	47.60
5666	NASDAQ	THFF	Mon, Jul 24, 2017	47.20	47.20	46.40	47.05
5665	NASDAQ	THFF	Fri, Jul 21, 2017	47.75	47.75	46.95	46.95
5664	NASDAQ	THFF	Thu, Jul 20, 2017	47.50	47.93	47.25	47.60
5663	NASDAQ	THFF	Wed, Jul 19, 2017	47.70	48.25	47.25	47.60
5662	NASDAQ	THFF	Tue, Jul 18, 2017	47.35	48.15	47.35	47.75
5661	NASDAQ	THFF	Mon, Jul 17, 2017	47.35	47.85	47.35	47.65
5660	NASDAQ	THFF	Fri, Jul 14, 2017	47.00	47.95	47.00	47.70
5659	NASDAQ	THFF	Thu, Jul 13, 2017	47.90	47.90	47.10	47.40
5658	NASDAQ	THFF	Wed, Jul 12, 2017	47.45	48.05	47.30	48.05
5657	NASDAQ	THFF	Tue, Jul 11, 2017	47.50	47.50	46.85	47.45
5656	NASDAQ	THFF	Mon, Jul 10, 2017	47.80	48.10	47.50	47.50
5655	NASDAQ	THFF	Fri, Jul 7, 2017	48.20	48.20	47.50	48.20
5654	NASDAQ	THFF	Thu, Jul 6, 2017	47.75	48.05	47.20	47.70
5653	NASDAQ	THFF	Wed, Jul 5, 2017	48.40	48.40	47.20	47.80
5652	NASDAQ	THFF	Mon, Jul 3, 2017	47.45	48.90	47.45	48.65
5651	NASDAQ	THFF	Fri, Jun 30, 2017	48.05	48.05	47.15	47.30
5650	NASDAQ	THFF	Thu, Jun 29, 2017	48.20	48.20	47.10	47.95
5649	NASDAQ	THFF	Wed, Jun 28, 2017	46.90	47.78	46.90	47.50
5648	NASDAQ	THFF	Tue, Jun 27, 2017	46.70	47.40	46.60	46.75
5647	NASDAQ	THFF	Mon, Jun 26, 2017	46.70	47.15	46.35	46.55
5646	NASDAQ	THFF	Fri, Jun 23, 2017	46.65	46.80	45.95	46.80
5645	NASDAQ	THFF	Thu, Jun 22, 2017	46.25	48.85	46.25	46.65
5644	NASDAQ	THFF	Wed, Jun 21, 2017	47.85	48.45	46.55	46.70
5643	NASDAQ	THFF	Tue, Jun 20, 2017	47.65	48.50	47.30	47.90
5642	NASDAQ	THFF	Mon, Jun 19, 2017	48.60	49.60	47.75	48.10
5641	NASDAQ	THFF	Fri, Jun 16, 2017	48.25	49.25	47.85	48.10
5640	NASDAQ	THFF	Thu, Jun 15, 2017	48.40	49.60	48.40	48.55
5639	NASDAQ	THFF	Wed, Jun 14, 2017	48.75	49.40	47.95	49.00
5638	NASDAQ	THFF	Tue, Jun 13, 2017	49.95	50.15	49.05	49.20
5637	NASDAQ	THFF	Mon, Jun 12, 2017	49.50	52.35	49.00	49.95
5636	NASDAQ	THFF	Fri, Jun 9, 2017	48.00	49.75	48.00	49.30
5635	NASDAQ	THFF	Thu, Jun 8, 2017	46.73	49.00	46.70	47.65
5634	NASDAQ	THFF	Wed, Jun 7, 2017	45.90	47.30	45.90	46.30
5633	NASDAQ	THFF	Tue, Jun 6, 2017	45.80	46.30	45.65	46.05
5632	NASDAQ	THFF	Mon, Jun 5, 2017	46.55	47.45	46.05	46.15
5631	NASDAQ	THFF	Fri, Jun 2, 2017	46.00	47.40	46.00	46.60
5630	NASDAQ	THFF	Thu, Jun 1, 2017	45.60	46.60	45.20	46.15
5629	NASDAQ	THFF	Wed, May 31, 2017	45.50	46.00	44.75	45.55
5628	NASDAQ	THFF	Tue, May 30, 2017	46.10	46.15	45.30	45.45
5627	NASDAQ	THFF	Fri, May 26, 2017	46.40	46.90	45.80	46.40
5626	NASDAQ	THFF	Thu, May 25, 2017	46.45	46.75	45.70	46.60
5625	NASDAQ	THFF	Wed, May 24, 2017	46.30	46.65	45.90	46.25
5624	NASDAQ	THFF	Tue, May 23, 2017	45.60	46.45	45.20	46.25
5623	NASDAQ	THFF	Mon, May 22, 2017	45.60	45.80	45.05	45.50
5622	NASDAQ	THFF	Fri, May 19, 2017	45.60	45.95	45.20	45.60
5621	NASDAQ	THFF	Thu, May 18, 2017	45.25	45.88	45.05	45.65
5620	NASDAQ	THFF	Wed, May 17, 2017	46.50	46.90	45.00	45.60
5619	NASDAQ	THFF	Tue, May 16, 2017	47.50	47.65	47.00	47.55
5618	NASDAQ	THFF	Mon, May 15, 2017	47.00	47.65	47.00	47.60
5617	NASDAQ	THFF	Fri, May 12, 2017	47.25	47.48	46.80	46.95
5616	NASDAQ	THFF	Thu, May 11, 2017	47.75	47.85	47.15	47.30
5615	NASDAQ	THFF	Wed, May 10, 2017	47.60	48.15	47.55	47.95
5614	NASDAQ	THFF	Tue, May 9, 2017	48.00	48.30	47.50	47.65
5613	NASDAQ	THFF	Mon, May 8, 2017	48.00	48.25	47.75	48.00
5612	NASDAQ	THFF	Fri, May 5, 2017	48.60	48.60	47.75	48.10
5611	NASDAQ	THFF	Thu, May 4, 2017	48.45	48.68	48.20	48.25
5610	NASDAQ	THFF	Wed, May 3, 2017	47.95	49.00	47.85	48.35
5609	NASDAQ	THFF	Tue, May 2, 2017	49.75	49.75	48.05	48.10
5608	NASDAQ	THFF	Mon, May 1, 2017	49.20	49.90	48.75	49.00
5607	NASDAQ	THFF	Fri, Apr 28, 2017	49.80	50.20	48.65	48.80
5606	NASDAQ	THFF	Thu, Apr 27, 2017	51.25	51.25	49.90	49.95
5605	NASDAQ	THFF	Wed, Apr 26, 2017	49.75	51.53	49.75	50.95
5604	NASDAQ	THFF	Tue, Apr 25, 2017	50.05	51.00	50.00	50.00
5603	NASDAQ	THFF	Mon, Apr 24, 2017	49.30	50.15	49.20	49.95
5602	NASDAQ	THFF	Fri, Apr 21, 2017	48.10	48.50	47.78	48.25
5601	NASDAQ	THFF	Thu, Apr 20, 2017	46.65	48.40	46.65	48.20
5600	NASDAQ	THFF	Wed, Apr 19, 2017	46.20	46.78	46.15	46.50
5599	NASDAQ	THFF	Tue, Apr 18, 2017	46.25	46.45	45.65	46.10
5598	NASDAQ	THFF	Mon, Apr 17, 2017	45.60	46.30	45.50	46.15
5597	NASDAQ	THFF	Thu, Apr 13, 2017	45.80	45.85	45.45	45.55
5596	NASDAQ	THFF	Wed, Apr 12, 2017	46.65	46.75	45.80	46.15
5595	NASDAQ	THFF	Tue, Apr 11, 2017	45.75	47.00	45.75	46.90
5594	NASDAQ	THFF	Mon, Apr 10, 2017	46.60	46.90	45.65	45.85
5593	NASDAQ	THFF	Fri, Apr 7, 2017	46.60	47.05	46.20	46.75
5592	NASDAQ	THFF	Thu, Apr 6, 2017	45.95	47.15	45.60	46.95
5591	NASDAQ	THFF	Wed, Apr 5, 2017	46.75	47.60	45.90	45.90
5590	NASDAQ	THFF	Tue, Apr 4, 2017	46.70	47.10	46.20	46.55
5589	NASDAQ	THFF	Mon, Apr 3, 2017	47.55	47.90	46.50	47.00
5588	NASDAQ	THFF	Fri, Mar 31, 2017	48.30	48.35	47.45	47.50
5587	NASDAQ	THFF	Thu, Mar 30, 2017	46.80	48.50	46.80	48.50
5586	NASDAQ	THFF	Wed, Mar 29, 2017	46.50	47.00	46.50	46.95
5585	NASDAQ	THFF	Tue, Mar 28, 2017	45.95	47.00	45.95	46.90
5584	NASDAQ	THFF	Mon, Mar 27, 2017	45.70	46.40	45.10	46.30
5583	NASDAQ	THFF	Fri, Mar 24, 2017	46.25	46.60	45.90	46.50
5582	NASDAQ	THFF	Thu, Mar 23, 2017	45.85	46.50	45.75	46.20
5581	NASDAQ	THFF	Wed, Mar 22, 2017	45.85	46.30	44.75	45.35
5580	NASDAQ	THFF	Tue, Mar 21, 2017	47.60	48.00	45.50	46.15
5579	NASDAQ	THFF	Mon, Mar 20, 2017	47.50	47.60	47.05	47.50
5578	NASDAQ	THFF	Fri, Mar 17, 2017	46.50	47.80	46.40	47.60
5577	NASDAQ	THFF	Thu, Mar 16, 2017	46.80	47.15	46.45	46.70
5576	NASDAQ	THFF	Wed, Mar 15, 2017	46.00	46.75	46.00	46.55
5575	NASDAQ	THFF	Tue, Mar 14, 2017	46.30	46.30	45.85	46.05
5574	NASDAQ	THFF	Mon, Mar 13, 2017	46.70	47.15	46.40	46.45
5573	NASDAQ	THFF	Fri, Mar 10, 2017	47.40	47.65	46.60	46.85
5572	NASDAQ	THFF	Thu, Mar 9, 2017	47.10	47.35	46.70	47.00
5571	NASDAQ	THFF	Wed, Mar 8, 2017	48.25	48.25	46.90	47.00
5570	NASDAQ	THFF	Tue, Mar 7, 2017	47.45	48.10	47.15	47.90
5569	NASDAQ	THFF	Mon, Mar 6, 2017	47.25	47.60	46.55	47.50
5568	NASDAQ	THFF	Fri, Mar 3, 2017	47.60	47.75	47.00	47.60
5567	NASDAQ	THFF	Thu, Mar 2, 2017	48.10	48.10	47.30	47.70
5566	NASDAQ	THFF	Wed, Mar 1, 2017	47.20	48.40	46.50	48.10
5565	NASDAQ	THFF	Tue, Feb 28, 2017	46.70	47.55	45.95	46.45
5564	NASDAQ	THFF	Mon, Feb 27, 2017	46.40	47.10	46.35	47.05
5563	NASDAQ	THFF	Fri, Feb 24, 2017	46.50	46.80	46.00	46.50
5562	NASDAQ	THFF	Thu, Feb 23, 2017	46.80	47.40	46.45	47.00
5561	NASDAQ	THFF	Wed, Feb 22, 2017	46.65	46.85	46.50	46.85
5560	NASDAQ	THFF	Tue, Feb 21, 2017	47.35	47.35	46.80	46.85
5559	NASDAQ	THFF	Fri, Feb 17, 2017	47.20	47.50	46.65	46.95
5558	NASDAQ	THFF	Thu, Feb 16, 2017	46.85	49.15	46.50	47.35
5557	NASDAQ	THFF	Wed, Feb 15, 2017	47.65	47.85	47.36	47.55
5556	NASDAQ	THFF	Tue, Feb 14, 2017	47.70	47.90	47.65	47.70
5555	NASDAQ	THFF	Mon, Feb 13, 2017	47.30	47.95	47.15	47.90
5554	NASDAQ	THFF	Fri, Feb 10, 2017	47.80	48.90	46.95	47.20
5553	NASDAQ	THFF	Thu, Feb 9, 2017	45.35	47.50	45.05	47.35
5552	NASDAQ	THFF	Wed, Feb 8, 2017	45.95	46.20	42.55	45.60
5551	NASDAQ	THFF	Tue, Feb 7, 2017	46.85	47.25	46.15	46.35
5550	NASDAQ	THFF	Mon, Feb 6, 2017	47.65	47.78	46.65	46.95
5549	NASDAQ	THFF	Fri, Feb 3, 2017	45.83	47.85	42.60	47.70
5548	NASDAQ	THFF	Thu, Feb 2, 2017	47.60	47.60	46.85	47.25
5547	NASDAQ	THFF	Wed, Feb 1, 2017	48.90	48.95	47.65	47.90
5546	NASDAQ	THFF	Tue, Jan 31, 2017	48.10	48.70	47.65	48.35
5545	NASDAQ	THFF	Mon, Jan 30, 2017	49.25	49.25	48.15	48.15
5544	NASDAQ	THFF	Fri, Jan 27, 2017	49.65	49.95	49.10	49.50
5543	NASDAQ	THFF	Thu, Jan 26, 2017	50.00	50.25	49.80	50.15
5542	NASDAQ	THFF	Wed, Jan 25, 2017	50.00	50.40	49.60	50.15
5541	NASDAQ	THFF	Tue, Jan 24, 2017	49.15	49.90	48.45	49.85
5540	NASDAQ	THFF	Mon, Jan 23, 2017	48.70	49.10	48.50	48.75
5539	NASDAQ	THFF	Fri, Jan 20, 2017	48.50	49.40	48.20	48.80
5538	NASDAQ	THFF	Thu, Jan 19, 2017	49.35	49.35	48.20	48.55
5537	NASDAQ	THFF	Wed, Jan 18, 2017	49.00	49.55	48.65	49.45
5536	NASDAQ	THFF	Tue, Jan 17, 2017	50.20	50.60	48.95	48.95
5535	NASDAQ	THFF	Fri, Jan 13, 2017	50.30	50.88	50.30	50.50
5534	NASDAQ	THFF	Thu, Jan 12, 2017	50.70	50.80	49.45	49.90
5533	NASDAQ	THFF	Wed, Jan 11, 2017	50.85	51.30	50.80	51.10
5532	NASDAQ	THFF	Tue, Jan 10, 2017	50.45	51.30	50.05	51.10
5531	NASDAQ	THFF	Mon, Jan 9, 2017	52.20	52.30	50.35	50.45
5530	NASDAQ	THFF	Fri, Jan 6, 2017	50.80	53.00	50.70	52.55
5529	NASDAQ	THFF	Thu, Jan 5, 2017	52.00	52.00	50.50	50.80
5528	NASDAQ	THFF	Wed, Jan 4, 2017	52.15	52.20	51.25	52.00
5527	NASDAQ	THFF	Tue, Jan 3, 2017	53.20	53.30	51.85	52.20
5526	NASDAQ	THFF	Fri, Dec 30, 2016	51.95	53.49	51.95	52.80
5525	NASDAQ	THFF	Thu, Dec 29, 2016	52.75	53.05	50.90	52.85
5524	NASDAQ	THFF	Wed, Dec 28, 2016	52.60	52.95	52.25	52.70
5523	NASDAQ	THFF	Tue, Dec 27, 2016	52.70	53.25	52.30	52.35
5522	NASDAQ	THFF	Fri, Dec 23, 2016	52.75	52.85	52.20	52.40
5521	NASDAQ	THFF	Thu, Dec 22, 2016	52.15	52.95	51.90	52.60
5520	NASDAQ	THFF	Wed, Dec 21, 2016	52.25	52.80	52.00	52.15
5519	NASDAQ	THFF	Tue, Dec 20, 2016	51.55	52.95	51.55	52.90
5518	NASDAQ	THFF	Mon, Dec 19, 2016	51.25	51.50	50.75	51.40
5517	NASDAQ	THFF	Fri, Dec 16, 2016	51.20	51.85	51.05	51.20
5516	NASDAQ	THFF	Thu, Dec 15, 2016	50.05	52.25	49.15	51.20
5515	NASDAQ	THFF	Wed, Dec 14, 2016	50.35	50.75	49.45	49.75
5514	NASDAQ	THFF	Tue, Dec 13, 2016	49.80	50.70	49.80	50.35
5513	NASDAQ	THFF	Mon, Dec 12, 2016	50.30	50.55	48.75	50.25
5512	NASDAQ	THFF	Fri, Dec 9, 2016	49.20	50.25	48.83	49.90
5511	NASDAQ	THFF	Thu, Dec 8, 2016	47.40	49.40	47.26	49.15
5510	NASDAQ	THFF	Wed, Dec 7, 2016	47.00	47.70	47.00	47.30
5509	NASDAQ	THFF	Tue, Dec 6, 2016	47.35	47.85	47.05	47.40
5508	NASDAQ	THFF	Mon, Dec 5, 2016	45.95	47.70	45.95	47.65
5507	NASDAQ	THFF	Fri, Dec 2, 2016	45.75	46.35	45.60	45.85
5506	NASDAQ	THFF	Thu, Dec 1, 2016	46.05	47.35	45.50	46.10
5505	NASDAQ	THFF	Wed, Nov 30, 2016	47.20	47.35	45.55	45.80
5504	NASDAQ	THFF	Tue, Nov 29, 2016	46.55	47.30	46.20	46.80
5503	NASDAQ	THFF	Mon, Nov 28, 2016	46.95	47.00	45.90	46.35
5502	NASDAQ	THFF	Fri, Nov 25, 2016	47.00	47.05	46.30	46.50
5501	NASDAQ	THFF	Wed, Nov 23, 2016	45.10	47.35	45.10	47.10
5500	NASDAQ	THFF	Tue, Nov 22, 2016	45.90	45.90	45.10	45.25
5499	NASDAQ	THFF	Mon, Nov 21, 2016	45.90	45.95	44.95	45.60
5498	NASDAQ	THFF	Fri, Nov 18, 2016	45.10	46.40	44.65	45.65
5497	NASDAQ	THFF	Thu, Nov 17, 2016	44.10	45.25	43.75	44.90
5496	NASDAQ	THFF	Wed, Nov 16, 2016	43.50	44.35	43.50	44.20
5495	NASDAQ	THFF	Tue, Nov 15, 2016	44.30	44.30	42.10	43.75
5494	NASDAQ	THFF	Mon, Nov 14, 2016	43.40	45.75	43.40	44.40
5493	NASDAQ	THFF	Fri, Nov 11, 2016	42.35	43.20	42.35	42.80
5492	NASDAQ	THFF	Thu, Nov 10, 2016	42.00	43.35	39.65	42.50
5491	NASDAQ	THFF	Wed, Nov 9, 2016	40.05	42.00	39.90	42.00
5490	NASDAQ	THFF	Tue, Nov 8, 2016	40.10	40.20	39.80	39.90
5489	NASDAQ	THFF	Mon, Nov 7, 2016	39.80	40.30	39.55	40.20
5488	NASDAQ	THFF	Fri, Nov 4, 2016	39.75	40.00	39.25	39.40
5487	NASDAQ	THFF	Thu, Nov 3, 2016	39.30	39.90	39.30	39.80
5486	NASDAQ	THFF	Wed, Nov 2, 2016	40.10	40.25	39.20	39.40
5485	NASDAQ	THFF	Tue, Nov 1, 2016	40.30	40.50	39.80	39.95
5484	NASDAQ	THFF	Mon, Oct 31, 2016	39.90	40.60	39.90	40.10
5483	NASDAQ	THFF	Fri, Oct 28, 2016	40.60	40.75	39.70	39.80
5482	NASDAQ	THFF	Thu, Oct 27, 2016	41.30	41.30	40.45	40.45
5481	NASDAQ	THFF	Wed, Oct 26, 2016	40.50	41.80	40.25	41.35
5480	NASDAQ	THFF	Tue, Oct 25, 2016	40.00	40.25	39.95	40.15
5479	NASDAQ	THFF	Mon, Oct 24, 2016	39.95	40.00	39.85	40.00
5478	NASDAQ	THFF	Fri, Oct 21, 2016	39.65	40.00	39.65	39.85
5477	NASDAQ	THFF	Thu, Oct 20, 2016	40.00	40.00	39.85	39.90
5476	NASDAQ	THFF	Wed, Oct 19, 2016	40.00	40.10	39.88	39.95
5475	NASDAQ	THFF	Tue, Oct 18, 2016	40.00	40.00	39.65	39.90
5474	NASDAQ	THFF	Mon, Oct 17, 2016	39.80	40.00	39.80	39.95
5473	NASDAQ	THFF	Fri, Oct 14, 2016	40.19	40.19	39.59	39.80
5472	NASDAQ	THFF	Thu, Oct 13, 2016	40.88	40.88	39.78	39.84
5471	NASDAQ	THFF	Wed, Oct 12, 2016	40.34	41.23	40.34	40.99
5470	NASDAQ	THFF	Tue, Oct 11, 2016	40.70	40.70	40.14	40.44
5469	NASDAQ	THFF	Mon, Oct 10, 2016	40.33	40.72	40.33	40.57
5468	NASDAQ	THFF	Fri, Oct 7, 2016	40.59	40.59	40.03	40.29
5467	NASDAQ	THFF	Thu, Oct 6, 2016	40.41	40.72	40.06	40.65
5466	NASDAQ	THFF	Wed, Oct 5, 2016	40.03	40.56	39.98	40.36
5465	NASDAQ	THFF	Tue, Oct 4, 2016	39.93	40.34	39.79	39.95
5464	NASDAQ	THFF	Mon, Oct 3, 2016	40.53	40.91	39.75	39.93
5463	NASDAQ	THFF	Fri, Sep 30, 2016	40.22	40.99	39.79	40.68
5462	NASDAQ	THFF	Thu, Sep 29, 2016	40.63	41.98	40.05	40.12
5461	NASDAQ	THFF	Wed, Sep 28, 2016	40.56	41.26	40.17	40.53
5460	NASDAQ	THFF	Tue, Sep 27, 2016	40.02	40.35	39.74	40.33
5459	NASDAQ	THFF	Mon, Sep 26, 2016	40.60	40.60	39.92	39.99
5458	NASDAQ	THFF	Fri, Sep 23, 2016	41.11	41.25	40.87	40.90
5457	NASDAQ	THFF	Thu, Sep 22, 2016	40.76	41.29	40.73	41.28
5456	NASDAQ	THFF	Wed, Sep 21, 2016	40.93	40.93	40.41	40.78
5455	NASDAQ	THFF	Tue, Sep 20, 2016	40.69	40.87	40.56	40.69
5454	NASDAQ	THFF	Mon, Sep 19, 2016	40.19	40.84	40.19	40.57
5453	NASDAQ	THFF	Fri, Sep 16, 2016	40.27	40.28	39.78	40.27
5452	NASDAQ	THFF	Thu, Sep 15, 2016	39.95	40.33	39.78	40.31
5451	NASDAQ	THFF	Wed, Sep 14, 2016	40.23	40.39	39.88	39.96
5450	NASDAQ	THFF	Tue, Sep 13, 2016	40.86	41.08	39.98	40.14
5449	NASDAQ	THFF	Mon, Sep 12, 2016	40.92	41.16	40.49	41.16
5448	NASDAQ	THFF	Fri, Sep 9, 2016	40.99	41.36	40.88	41.02
5447	NASDAQ	THFF	Thu, Sep 8, 2016	41.13	41.33	40.95	41.23
5446	NASDAQ	THFF	Wed, Sep 7, 2016	40.61	41.36	40.47	41.32
5445	NASDAQ	THFF	Tue, Sep 6, 2016	40.79	40.88	40.38	40.62
5444	NASDAQ	THFF	Fri, Sep 2, 2016	41.00	41.00	40.86	40.96
5443	NASDAQ	THFF	Thu, Sep 1, 2016	41.05	41.05	40.24	40.74
5442	NASDAQ	THFF	Wed, Aug 31, 2016	40.77	41.00	40.54	40.88
5441	NASDAQ	THFF	Tue, Aug 30, 2016	39.92	40.70	39.62	40.59
5440	NASDAQ	THFF	Mon, Aug 29, 2016	40.45	40.66	39.48	40.02
5439	NASDAQ	THFF	Fri, Aug 26, 2016	40.90	41.20	39.93	40.80
5438	NASDAQ	THFF	Thu, Aug 25, 2016	40.71	41.00	40.56	40.99
5437	NASDAQ	THFF	Wed, Aug 24, 2016	40.50	40.77	40.36	40.72
5436	NASDAQ	THFF	Tue, Aug 23, 2016	40.46	40.87	40.43	40.57
5435	NASDAQ	THFF	Mon, Aug 22, 2016	40.43	40.60	40.32	40.49
5434	NASDAQ	THFF	Fri, Aug 19, 2016	40.60	40.70	40.42	40.46
5433	NASDAQ	THFF	Thu, Aug 18, 2016	40.35	40.79	40.27	40.76
5432	NASDAQ	THFF	Wed, Aug 17, 2016	40.15	40.42	39.61	40.20
5431	NASDAQ	THFF	Tue, Aug 16, 2016	40.49	40.58	39.99	40.24
5430	NASDAQ	THFF	Mon, Aug 15, 2016	40.62	40.71	40.46	40.53
5429	NASDAQ	THFF	Fri, Aug 12, 2016	40.28	40.89	39.61	40.61
5428	NASDAQ	THFF	Thu, Aug 11, 2016	40.21	40.56	40.19	40.49
5427	NASDAQ	THFF	Wed, Aug 10, 2016	40.14	41.26	39.36	40.09
5426	NASDAQ	THFF	Tue, Aug 9, 2016	39.28	40.21	39.28	40.17
5425	NASDAQ	THFF	Mon, Aug 8, 2016	39.44	39.48	39.16	39.33
5424	NASDAQ	THFF	Fri, Aug 5, 2016	38.99	39.60	38.98	39.41
5423	NASDAQ	THFF	Thu, Aug 4, 2016	39.00	39.01	35.47	38.74
5422	NASDAQ	THFF	Wed, Aug 3, 2016	39.09	39.19	38.85	39.00
5421	NASDAQ	THFF	Tue, Aug 2, 2016	38.39	39.02	38.28	38.98
5420	NASDAQ	THFF	Mon, Aug 1, 2016	38.17	38.38	38.00	38.31
5419	NASDAQ	THFF	Fri, Jul 29, 2016	38.25	38.48	37.90	38.30
5418	NASDAQ	THFF	Thu, Jul 28, 2016	38.54	38.69	38.21	38.31
5417	NASDAQ	THFF	Wed, Jul 27, 2016	38.81	38.91	38.47	38.74
5416	NASDAQ	THFF	Tue, Jul 26, 2016	38.36	38.84	38.36	38.83
5415	NASDAQ	THFF	Mon, Jul 25, 2016	37.87	38.45	37.73	38.09
5414	NASDAQ	THFF	Fri, Jul 22, 2016	37.63	38.20	37.63	37.99
5413	NASDAQ	THFF	Thu, Jul 21, 2016	37.88	37.91	37.66	37.82
5412	NASDAQ	THFF	Wed, Jul 20, 2016	38.17	38.23	37.89	38.07
5411	NASDAQ	THFF	Tue, Jul 19, 2016	38.07	38.31	38.00	38.13
5410	NASDAQ	THFF	Mon, Jul 18, 2016	37.83	38.13	37.71	38.12
5409	NASDAQ	THFF	Fri, Jul 15, 2016	37.98	37.98	37.08	37.76
5408	NASDAQ	THFF	Thu, Jul 14, 2016	37.27	37.90	37.03	37.74
5407	NASDAQ	THFF	Wed, Jul 13, 2016	36.91	37.12	36.81	37.05
5406	NASDAQ	THFF	Tue, Jul 12, 2016	36.86	37.15	36.80	37.04
5405	NASDAQ	THFF	Mon, Jul 11, 2016	36.76	37.00	36.70	36.77
5404	NASDAQ	THFF	Fri, Jul 8, 2016	36.40	36.72	36.40	36.69
5403	NASDAQ	THFF	Thu, Jul 7, 2016	36.15	36.43	35.83	36.12
5402	NASDAQ	THFF	Wed, Jul 6, 2016	35.84	36.43	35.84	36.21
5401	NASDAQ	THFF	Tue, Jul 5, 2016	36.48	36.48	36.00	36.07
5400	NASDAQ	THFF	Fri, Jul 1, 2016	36.69	36.75	36.27	36.71
5399	NASDAQ	THFF	Thu, Jun 30, 2016	36.49	36.68	36.44	36.62
5398	NASDAQ	THFF	Wed, Jun 29, 2016	35.87	36.42	35.87	36.41
5397	NASDAQ	THFF	Tue, Jun 28, 2016	35.14	35.86	35.14	35.64
5396	NASDAQ	THFF	Mon, Jun 27, 2016	35.33	35.34	34.72	34.77
5395	NASDAQ	THFF	Fri, Jun 24, 2016	35.66	36.00	35.51	35.62
5394	NASDAQ	THFF	Thu, Jun 23, 2016	36.94	37.20	36.80	37.00
5393	NASDAQ	THFF	Wed, Jun 22, 2016	36.65	36.80	36.52	36.57
5392	NASDAQ	THFF	Tue, Jun 21, 2016	36.40	36.75	36.23	36.49
5391	NASDAQ	THFF	Mon, Jun 20, 2016	36.40	36.68	36.26	36.48
5390	NASDAQ	THFF	Fri, Jun 17, 2016	36.40	36.44	35.90	36.15
5389	NASDAQ	THFF	Thu, Jun 16, 2016	35.99	37.04	35.64	36.44
5388	NASDAQ	THFF	Wed, Jun 15, 2016	36.50	36.70	35.98	36.15
5387	NASDAQ	THFF	Tue, Jun 14, 2016	37.05	37.22	36.70	36.82
5386	NASDAQ	THFF	Mon, Jun 13, 2016	37.21	37.56	36.57	37.09
5385	NASDAQ	THFF	Fri, Jun 10, 2016	36.94	37.42	36.62	37.21
5384	NASDAQ	THFF	Thu, Jun 9, 2016	36.93	37.20	36.27	37.08
5383	NASDAQ	THFF	Wed, Jun 8, 2016	36.83	37.35	36.04	37.30
5382	NASDAQ	THFF	Tue, Jun 7, 2016	37.68	37.68	37.00	37.02
5381	NASDAQ	THFF	Mon, Jun 6, 2016	37.48	37.78	37.24	37.53
5380	NASDAQ	THFF	Fri, Jun 3, 2016	37.38	37.53	37.13	37.53
5379	NASDAQ	THFF	Thu, Jun 2, 2016	37.04	37.67	36.29	37.62
5378	NASDAQ	THFF	Wed, Jun 1, 2016	36.72	37.36	36.57	37.34
5377	NASDAQ	THFF	Tue, May 31, 2016	36.48	36.98	35.78	36.94
5376	NASDAQ	THFF	Fri, May 27, 2016	36.21	36.50	36.00	36.49
5375	NASDAQ	THFF	Thu, May 26, 2016	36.53	36.53	36.00	36.23
5374	NASDAQ	THFF	Wed, May 25, 2016	36.45	36.75	36.30	36.56
5373	NASDAQ	THFF	Tue, May 24, 2016	35.99	36.40	35.91	36.33
5372	NASDAQ	THFF	Mon, May 23, 2016	35.99	35.99	35.73	35.91
5371	NASDAQ	THFF	Fri, May 20, 2016	35.65	35.99	35.65	35.96
5370	NASDAQ	THFF	Thu, May 19, 2016	35.78	35.78	35.31	35.62
5369	NASDAQ	THFF	Wed, May 18, 2016	34.81	35.87	34.76	35.82
5368	NASDAQ	THFF	Tue, May 17, 2016	35.79	36.00	34.85	35.01
5367	NASDAQ	THFF	Mon, May 16, 2016	35.50	35.96	35.38	35.90
5366	NASDAQ	THFF	Fri, May 13, 2016	35.50	35.50	35.07	35.39
5365	NASDAQ	THFF	Thu, May 12, 2016	35.35	35.50	34.85	35.24
5364	NASDAQ	THFF	Wed, May 11, 2016	35.24	35.57	35.24	35.31
5363	NASDAQ	THFF	Tue, May 10, 2016	35.20	35.53	35.20	35.41
5362	NASDAQ	THFF	Mon, May 9, 2016	35.08	35.41	35.06	35.20
5361	NASDAQ	THFF	Fri, May 6, 2016	35.00	35.20	34.63	35.13
5360	NASDAQ	THFF	Thu, May 5, 2016	35.43	35.92	35.04	35.08
5359	NASDAQ	THFF	Wed, May 4, 2016	35.50	35.67	35.10	35.24
5358	NASDAQ	THFF	Tue, May 3, 2016	35.17	35.89	34.95	35.61
5357	NASDAQ	THFF	Mon, May 2, 2016	35.42	35.85	34.72	35.44
5356	NASDAQ	THFF	Fri, Apr 29, 2016	35.36	35.95	35.31	35.43
5355	NASDAQ	THFF	Thu, Apr 28, 2016	34.44	35.39	34.44	35.27
5354	NASDAQ	THFF	Wed, Apr 27, 2016	34.73	34.73	34.26	34.54
5353	NASDAQ	THFF	Tue, Apr 26, 2016	34.20	34.90	34.17	34.78
5352	NASDAQ	THFF	Mon, Apr 25, 2016	34.21	34.28	33.58	34.16
5351	NASDAQ	THFF	Fri, Apr 22, 2016	34.00	34.39	34.00	34.34
5350	NASDAQ	THFF	Thu, Apr 21, 2016	34.26	34.55	34.02	34.11
5349	NASDAQ	THFF	Wed, Apr 20, 2016	34.27	34.43	34.20	34.30
5348	NASDAQ	THFF	Tue, Apr 19, 2016	34.22	34.37	34.12	34.33
5347	NASDAQ	THFF	Mon, Apr 18, 2016	34.05	34.18	33.90	34.02
5346	NASDAQ	THFF	Fri, Apr 15, 2016	33.84	34.10	33.83	34.01
5345	NASDAQ	THFF	Thu, Apr 14, 2016	33.77	34.20	33.54	33.91
5344	NASDAQ	THFF	Wed, Apr 13, 2016	32.62	33.75	32.62	33.66
5343	NASDAQ	THFF	Tue, Apr 12, 2016	32.52	32.97	32.49	32.79
5342	NASDAQ	THFF	Mon, Apr 11, 2016	32.31	32.92	32.31	32.54
5341	NASDAQ	THFF	Fri, Apr 8, 2016	32.15	32.34	31.84	32.08
5340	NASDAQ	THFF	Thu, Apr 7, 2016	32.28	32.76	31.81	31.98
5339	NASDAQ	THFF	Wed, Apr 6, 2016	32.57	32.70	32.11	32.58
5338	NASDAQ	THFF	Tue, Apr 5, 2016	33.35	33.35	33.35	32.65
5337	NASDAQ	THFF	Mon, Apr 4, 2016	33.75	33.99	33.31	33.35
5336	NASDAQ	THFF	Fri, Apr 1, 2016	33.91	34.10	33.80	33.83
5335	NASDAQ	THFF	Thu, Mar 31, 2016	34.28	34.44	34.16	34.37
5334	NASDAQ	THFF	Wed, Mar 30, 2016	34.50	34.53	34.25	34.37
5333	NASDAQ	THFF	Tue, Mar 29, 2016	33.77	33.96	33.61	33.95
5332	NASDAQ	THFF	Mon, Mar 28, 2016	33.92	33.99	33.78	33.80
5331	NASDAQ	THFF	Thu, Mar 24, 2016	33.61	33.61	33.61	33.74
5330	NASDAQ	THFF	Wed, Mar 23, 2016	33.91	33.91	33.53	33.61
5329	NASDAQ	THFF	Tue, Mar 22, 2016	33.95	34.20	33.82	34.00
5328	NASDAQ	THFF	Mon, Mar 21, 2016	34.01	34.16	33.82	34.01
5327	NASDAQ	THFF	Fri, Mar 18, 2016	33.93	34.06	33.81	33.95
5326	NASDAQ	THFF	Thu, Mar 17, 2016	32.84	33.84	32.84	33.70
5325	NASDAQ	THFF	Wed, Mar 16, 2016	33.50	33.83	33.11	33.14
5324	NASDAQ	THFF	Tue, Mar 15, 2016	33.64	33.64	33.64	33.56
5323	NASDAQ	THFF	Mon, Mar 14, 2016	34.00	34.00	33.36	33.47
5322	NASDAQ	THFF	Fri, Mar 11, 2016	34.00	34.12	33.68	34.12
5321	NASDAQ	THFF	Thu, Mar 10, 2016	33.73	34.00	33.49	33.70
5320	NASDAQ	THFF	Wed, Mar 9, 2016	34.03	34.03	34.03	33.70
5319	NASDAQ	THFF	Tue, Mar 8, 2016	34.00	34.30	33.98	34.37
5318	NASDAQ	THFF	Mon, Mar 7, 2016	33.99	34.43	33.97	34.37
5317	NASDAQ	THFF	Fri, Mar 4, 2016	34.40	34.40	34.40	34.07
5316	NASDAQ	THFF	Thu, Mar 3, 2016	34.54	34.54	34.54	34.40
5315	NASDAQ	THFF	Wed, Mar 2, 2016	33.27	34.59	33.27	33.55
5314	NASDAQ	THFF	Tue, Mar 1, 2016	32.95	32.95	32.95	33.55
5313	NASDAQ	THFF	Mon, Feb 29, 2016	33.30	33.66	32.89	32.95
5312	NASDAQ	THFF	Fri, Feb 26, 2016	33.63	33.73	33.33	33.40
5311	NASDAQ	THFF	Thu, Feb 25, 2016	33.02	33.55	32.69	33.51
5310	NASDAQ	THFF	Wed, Feb 24, 2016	32.82	33.06	32.47	32.99
5309	NASDAQ	THFF	Tue, Feb 23, 2016	33.17	33.53	32.80	32.86
5308	NASDAQ	THFF	Mon, Feb 22, 2016	33.32	33.49	33.11	33.20
5307	NASDAQ	THFF	Fri, Feb 19, 2016	32.49	33.40	32.43	33.05
5306	NASDAQ	THFF	Thu, Feb 18, 2016	32.68	32.73	32.35	32.49
5305	NASDAQ	THFF	Wed, Feb 17, 2016	32.94	33.19	32.59	32.75
5304	NASDAQ	THFF	Tue, Feb 16, 2016	33.11	33.34	32.62	32.81
5303	NASDAQ	THFF	Fri, Feb 12, 2016	31.83	33.03	31.83	32.78
5302	NASDAQ	THFF	Thu, Feb 11, 2016	31.32	31.91	31.15	31.66
5301	NASDAQ	THFF	Wed, Feb 10, 2016	32.43	32.52	31.55	31.60
5300	NASDAQ	THFF	Tue, Feb 9, 2016	32.13	32.27	31.76	32.00
5299	NASDAQ	THFF	Mon, Feb 8, 2016	31.93	32.93	31.74	32.68
5298	NASDAQ	THFF	Fri, Feb 5, 2016	33.02	33.40	32.00	32.06
5297	NASDAQ	THFF	Thu, Feb 4, 2016	33.10	33.70	32.52	33.20
5296	NASDAQ	THFF	Wed, Feb 3, 2016	32.63	33.41	31.97	33.22
5295	NASDAQ	THFF	Tue, Feb 2, 2016	32.44	32.87	31.83	32.36
5294	NASDAQ	THFF	Mon, Feb 1, 2016	32.92	33.63	32.29	32.64
5293	NASDAQ	THFF	Fri, Jan 29, 2016	32.06	33.08	32.06	33.05
5292	NASDAQ	THFF	Thu, Jan 28, 2016	31.82	32.56	31.44	32.04
5291	NASDAQ	THFF	Wed, Jan 27, 2016	31.71	32.13	31.40	31.45
5290	NASDAQ	THFF	Tue, Jan 26, 2016	31.64	32.00	31.59	31.73
5289	NASDAQ	THFF	Mon, Jan 25, 2016	32.08	32.29	31.19	31.30
5288	NASDAQ	THFF	Fri, Jan 22, 2016	31.95	32.48	31.70	32.12
5287	NASDAQ	THFF	Thu, Jan 21, 2016	32.16	32.37	31.51	31.55
5286	NASDAQ	THFF	Wed, Jan 20, 2016	31.29	32.24	31.15	32.09
5285	NASDAQ	THFF	Tue, Jan 19, 2016	31.88	32.05	31.36	31.56
5284	NASDAQ	THFF	Fri, Jan 15, 2016	31.54	32.47	31.28	31.68
5283	NASDAQ	THFF	Thu, Jan 14, 2016	32.46	36.00	32.10	32.20
5282	NASDAQ	THFF	Wed, Jan 13, 2016	32.98	33.24	31.73	32.10
5281	NASDAQ	THFF	Tue, Jan 12, 2016	32.54	32.95	32.18	32.90
5280	NASDAQ	THFF	Mon, Jan 11, 2016	32.52	32.71	32.33	32.52
5279	NASDAQ	THFF	Fri, Jan 8, 2016	32.93	32.97	32.26	32.26
5278	NASDAQ	THFF	Thu, Jan 7, 2016	33.22	33.48	32.66	32.66
5277	NASDAQ	THFF	Wed, Jan 6, 2016	32.92	33.69	32.92	33.63
5276	NASDAQ	THFF	Tue, Jan 5, 2016	33.61	33.80	33.40	33.57
5275	NASDAQ	THFF	Mon, Jan 4, 2016	33.56	34.22	33.18	33.43
5274	NASDAQ	THFF	Thu, Dec 31, 2015	34.49	34.74	33.82	33.97
5273	NASDAQ	THFF	Wed, Dec 30, 2015	34.98	35.01	34.50	34.51
5272	NASDAQ	THFF	Tue, Dec 29, 2015	34.75	34.96	34.42	34.95
5271	NASDAQ	THFF	Mon, Dec 28, 2015	34.76	34.85	34.18	34.51
5270	NASDAQ	THFF	Thu, Dec 24, 2015	34.55	34.84	34.45	34.78
5269	NASDAQ	THFF	Wed, Dec 23, 2015	34.60	34.67	34.28	34.53
5268	NASDAQ	THFF	Tue, Dec 22, 2015	34.50	34.52	33.96	34.48
5267	NASDAQ	THFF	Mon, Dec 21, 2015	34.51	34.89	34.04	34.53
5266	NASDAQ	THFF	Fri, Dec 18, 2015	34.97	35.32	34.28	34.42
5265	NASDAQ	THFF	Thu, Dec 17, 2015	35.07	35.42	34.75	34.89
5264	NASDAQ	THFF	Wed, Dec 16, 2015	35.00	35.15	34.38	35.05
5263	NASDAQ	THFF	Tue, Dec 15, 2015	34.48	35.09	34.38	34.98
5262	NASDAQ	THFF	Mon, Dec 14, 2015	33.99	34.69	33.74	34.27
5261	NASDAQ	THFF	Fri, Dec 11, 2015	33.50	34.19	33.50	33.85
5260	NASDAQ	THFF	Thu, Dec 10, 2015	34.14	34.48	33.92	34.07
5259	NASDAQ	THFF	Wed, Dec 9, 2015	34.81	34.81	33.89	34.07
5258	NASDAQ	THFF	Tue, Dec 8, 2015	35.22	35.22	34.65	34.85
5257	NASDAQ	THFF	Mon, Dec 7, 2015	36.53	36.53	35.26	35.38
5256	NASDAQ	THFF	Fri, Dec 4, 2015	35.70	36.78	35.70	36.47
5255	NASDAQ	THFF	Thu, Dec 3, 2015	35.98	36.49	35.44	35.54
5254	NASDAQ	THFF	Wed, Dec 2, 2015	36.55	36.89	35.92	36.01
5253	NASDAQ	THFF	Tue, Dec 1, 2015	36.60	37.34	36.53	36.59
5252	NASDAQ	THFF	Mon, Nov 30, 2015	37.38	37.71	36.52	36.56
5251	NASDAQ	THFF	Fri, Nov 27, 2015	37.00	37.53	36.86	37.49
5250	NASDAQ	THFF	Wed, Nov 25, 2015	37.00	37.00	36.63	36.96
5249	NASDAQ	THFF	Tue, Nov 24, 2015	36.83	36.99	36.44	36.96
5248	NASDAQ	THFF	Mon, Nov 23, 2015	36.89	36.95	36.70	36.82
5247	NASDAQ	THFF	Fri, Nov 20, 2015	36.54	36.95	36.41	36.74
5246	NASDAQ	THFF	Thu, Nov 19, 2015	36.28	36.35	36.02	36.22
5245	NASDAQ	THFF	Wed, Nov 18, 2015	36.11	36.34	35.52	36.24
5244	NASDAQ	THFF	Tue, Nov 17, 2015	36.27	36.27	35.36	35.81
5243	NASDAQ	THFF	Mon, Nov 16, 2015	36.02	36.22	35.44	36.11
5242	NASDAQ	THFF	Fri, Nov 13, 2015	35.81	36.53	35.65	35.99
5241	NASDAQ	THFF	Thu, Nov 12, 2015	36.06	36.67	35.76	36.04
5240	NASDAQ	THFF	Wed, Nov 11, 2015	36.63	36.97	36.10	36.25
5239	NASDAQ	THFF	Tue, Nov 10, 2015	36.00	36.60	35.77	36.40
5238	NASDAQ	THFF	Mon, Nov 9, 2015	35.98	36.50	35.50	35.93
5237	NASDAQ	THFF	Fri, Nov 6, 2015	35.51	36.74	35.51	36.25
5236	NASDAQ	THFF	Thu, Nov 5, 2015	34.99	35.72	34.44	35.33
5235	NASDAQ	THFF	Wed, Nov 4, 2015	34.86	34.98	34.49	34.87
5234	NASDAQ	THFF	Tue, Nov 3, 2015	34.62	35.00	34.50	34.74
5233	NASDAQ	THFF	Mon, Nov 2, 2015	33.80	34.84	33.80	34.81
5232	NASDAQ	THFF	Fri, Oct 30, 2015	35.41	35.41	33.76	34.27
5231	NASDAQ	THFF	Thu, Oct 29, 2015	35.04	35.49	34.82	35.45
5230	NASDAQ	THFF	Wed, Oct 28, 2015	34.01	35.33	34.01	35.19
5229	NASDAQ	THFF	Tue, Oct 27, 2015	34.59	34.83	33.84	34.01
5228	NASDAQ	THFF	Mon, Oct 26, 2015	35.10	35.32	34.36	34.78
5227	NASDAQ	THFF	Fri, Oct 23, 2015	34.80	35.28	34.61	35.20
5226	NASDAQ	THFF	Thu, Oct 22, 2015	34.12	34.75	34.01	34.67
5225	NASDAQ	THFF	Wed, Oct 21, 2015	34.34	34.67	33.75	33.87
5224	NASDAQ	THFF	Tue, Oct 20, 2015	33.81	34.25	33.47	34.22
5223	NASDAQ	THFF	Mon, Oct 19, 2015	33.58	33.96	33.52	33.66
5222	NASDAQ	THFF	Fri, Oct 16, 2015	33.59	33.59	33.19	33.50
5221	NASDAQ	THFF	Thu, Oct 15, 2015	32.81	33.48	32.72	33.46
5220	NASDAQ	THFF	Wed, Oct 14, 2015	33.27	33.47	32.62	32.64
5219	NASDAQ	THFF	Tue, Oct 13, 2015	33.16	33.70	33.13	33.37
5218	NASDAQ	THFF	Mon, Oct 12, 2015	32.82	33.19	32.73	33.18
5217	NASDAQ	THFF	Fri, Oct 9, 2015	33.06	33.10	32.70	32.80
5216	NASDAQ	THFF	Thu, Oct 8, 2015	32.72	33.08	32.44	33.00
5215	NASDAQ	THFF	Wed, Oct 7, 2015	32.34	32.67	32.24	32.66
5214	NASDAQ	THFF	Tue, Oct 6, 2015	32.73	32.73	32.18	32.19
5213	NASDAQ	THFF	Mon, Oct 5, 2015	32.50	32.93	32.40	32.72
5212	NASDAQ	THFF	Fri, Oct 2, 2015	32.15	32.49	31.53	32.32
5211	NASDAQ	THFF	Thu, Oct 1, 2015	32.45	32.48	31.93	32.35
5210	NASDAQ	THFF	Wed, Sep 30, 2015	32.50	32.50	32.05	32.35
5209	NASDAQ	THFF	Tue, Sep 29, 2015	32.46	32.57	32.04	32.20
5208	NASDAQ	THFF	Mon, Sep 28, 2015	32.16	32.71	31.80	32.31
5207	NASDAQ	THFF	Fri, Sep 25, 2015	32.82	32.88	32.10	32.31
5206	NASDAQ	THFF	Thu, Sep 24, 2015	32.34	32.93	32.05	32.85
5205	NASDAQ	THFF	Wed, Sep 23, 2015	32.07	32.61	32.07	32.50
5204	NASDAQ	THFF	Tue, Sep 22, 2015	31.90	32.37	31.90	32.18
5203	NASDAQ	THFF	Mon, Sep 21, 2015	32.30	32.52	31.89	32.13
5202	NASDAQ	THFF	Fri, Sep 18, 2015	32.02	32.31	31.68	32.00
5201	NASDAQ	THFF	Thu, Sep 17, 2015	32.25	32.89	32.25	32.32
5200	NASDAQ	THFF	Wed, Sep 16, 2015	32.65	32.65	32.24	32.27
5199	NASDAQ	THFF	Tue, Sep 15, 2015	32.66	32.70	32.19	32.61
5198	NASDAQ	THFF	Mon, Sep 14, 2015	32.44	32.78	32.30	32.49
5197	NASDAQ	THFF	Fri, Sep 11, 2015	32.51	32.84	32.25	32.43
5196	NASDAQ	THFF	Thu, Sep 10, 2015	32.39	32.74	32.39	32.74
5195	NASDAQ	THFF	Wed, Sep 9, 2015	32.97	33.01	32.36	32.50
5194	NASDAQ	THFF	Tue, Sep 8, 2015	32.40	32.83	32.40	32.73
5193	NASDAQ	THFF	Fri, Sep 4, 2015	32.48	32.51	32.02	32.22
5192	NASDAQ	THFF	Thu, Sep 3, 2015	32.57	32.92	32.49	32.68
5191	NASDAQ	THFF	Wed, Sep 2, 2015	32.73	32.87	32.49	32.85
5190	NASDAQ	THFF	Tue, Sep 1, 2015	32.52	32.86	32.30	32.39
5189	NASDAQ	THFF	Mon, Aug 31, 2015	32.96	33.00	32.82	32.89
5188	NASDAQ	THFF	Fri, Aug 28, 2015	32.82	33.09	32.79	32.94
5187	NASDAQ	THFF	Thu, Aug 27, 2015	33.22	33.33	32.64	32.99
5186	NASDAQ	THFF	Wed, Aug 26, 2015	33.17	33.32	32.55	33.12
5185	NASDAQ	THFF	Tue, Aug 25, 2015	33.44	33.44	32.50	32.62
5184	NASDAQ	THFF	Mon, Aug 24, 2015	32.79	33.59	32.45	32.45
5183	NASDAQ	THFF	Fri, Aug 21, 2015	32.71	33.46	32.71	33.27
5182	NASDAQ	THFF	Thu, Aug 20, 2015	33.52	33.56	33.01	33.09
5181	NASDAQ	THFF	Wed, Aug 19, 2015	33.65	34.29	33.41	33.72
5180	NASDAQ	THFF	Tue, Aug 18, 2015	33.90	34.77	33.50	33.78
5179	NASDAQ	THFF	Mon, Aug 17, 2015	33.21	34.05	33.21	33.85
5178	NASDAQ	THFF	Fri, Aug 14, 2015	33.24	33.76	33.15	33.49
5177	NASDAQ	THFF	Thu, Aug 13, 2015	33.23	33.52	33.10	33.19
5176	NASDAQ	THFF	Wed, Aug 12, 2015	33.20	33.33	32.98	33.19
5175	NASDAQ	THFF	Tue, Aug 11, 2015	33.20	33.37	33.06	33.22
5174	NASDAQ	THFF	Mon, Aug 10, 2015	33.27	33.34	33.16	33.30
5173	NASDAQ	THFF	Fri, Aug 7, 2015	33.14	33.19	32.94	33.04
5172	NASDAQ	THFF	Thu, Aug 6, 2015	33.13	33.34	33.08	33.11
5171	NASDAQ	THFF	Wed, Aug 5, 2015	33.18	33.56	33.11	33.17
5170	NASDAQ	THFF	Tue, Aug 4, 2015	32.99	33.42	32.90	33.13
5169	NASDAQ	THFF	Mon, Aug 3, 2015	33.22	33.32	32.70	33.05
5168	NASDAQ	THFF	Fri, Jul 31, 2015	33.69	33.69	33.07	33.18
5167	NASDAQ	THFF	Thu, Jul 30, 2015	33.01	33.25	33.01	33.18
5166	NASDAQ	THFF	Wed, Jul 29, 2015	33.55	33.72	33.04	33.08
5165	NASDAQ	THFF	Tue, Jul 28, 2015	34.09	34.09	33.43	33.50
5164	NASDAQ	THFF	Mon, Jul 27, 2015	34.03	34.03	33.68	33.80
5163	NASDAQ	THFF	Fri, Jul 24, 2015	34.25	34.67	33.65	33.85
5162	NASDAQ	THFF	Thu, Jul 23, 2015	35.44	35.44	34.26	34.32
5161	NASDAQ	THFF	Wed, Jul 22, 2015	35.09	35.52	35.09	35.15
5160	NASDAQ	THFF	Tue, Jul 21, 2015	35.38	35.57	35.05	35.05
5159	NASDAQ	THFF	Mon, Jul 20, 2015	35.86	35.86	35.24	35.30
5158	NASDAQ	THFF	Fri, Jul 17, 2015	35.91	35.91	35.48	35.70
5157	NASDAQ	THFF	Thu, Jul 16, 2015	35.73	35.97	35.24	35.78
5156	NASDAQ	THFF	Wed, Jul 15, 2015	35.79	35.93	35.30	35.62
5155	NASDAQ	THFF	Tue, Jul 14, 2015	35.85	35.85	35.30	35.81
5154	NASDAQ	THFF	Mon, Jul 13, 2015	35.84	36.09	35.45	35.83
5153	NASDAQ	THFF	Fri, Jul 10, 2015	35.52	35.92	35.21	35.66
5152	NASDAQ	THFF	Thu, Jul 9, 2015	35.31	35.47	34.67	35.20
5151	NASDAQ	THFF	Wed, Jul 8, 2015	35.21	36.01	34.84	34.92
5150	NASDAQ	THFF	Tue, Jul 7, 2015	35.30	35.60	34.85	35.47
5149	NASDAQ	THFF	Mon, Jul 6, 2015	34.91	35.52	34.76	35.32
5148	NASDAQ	THFF	Thu, Jul 2, 2015	35.86	35.93	35.18	35.19
5147	NASDAQ	THFF	Wed, Jul 1, 2015	36.14	36.21	35.50	35.76
5146	NASDAQ	THFF	Tue, Jun 30, 2015	36.08	36.53	35.56	35.76
5145	NASDAQ	THFF	Mon, Jun 29, 2015	36.10	36.66	35.78	35.97
5144	NASDAQ	THFF	Fri, Jun 26, 2015	36.03	36.46	35.81	36.39
5143	NASDAQ	THFF	Thu, Jun 25, 2015	35.87	36.43	35.87	35.91
5142	NASDAQ	THFF	Wed, Jun 24, 2015	35.89	36.13	35.75	35.85
5141	NASDAQ	THFF	Tue, Jun 23, 2015	35.98	36.11	35.70	36.07
5140	NASDAQ	THFF	Mon, Jun 22, 2015	35.62	36.00	35.51	35.89
5139	NASDAQ	THFF	Fri, Jun 19, 2015	35.44	35.75	35.34	35.50
5138	NASDAQ	THFF	Thu, Jun 18, 2015	35.36	35.60	35.14	35.34
5137	NASDAQ	THFF	Wed, Jun 17, 2015	35.82	35.95	35.05	35.08
5136	NASDAQ	THFF	Tue, Jun 16, 2015	35.05	35.83	34.88	35.82
5135	NASDAQ	THFF	Mon, Jun 15, 2015	34.66	35.17	33.88	34.99
5134	NASDAQ	THFF	Fri, Jun 12, 2015	34.95	35.34	34.82	35.19
5133	NASDAQ	THFF	Thu, Jun 11, 2015	35.06	35.37	34.95	35.10
5132	NASDAQ	THFF	Wed, Jun 10, 2015	35.00	35.39	34.77	35.11
5131	NASDAQ	THFF	Tue, Jun 9, 2015	34.82	34.90	34.45	34.78
5130	NASDAQ	THFF	Mon, Jun 8, 2015	34.92	34.92	34.60	34.76
5129	NASDAQ	THFF	Fri, Jun 5, 2015	34.32	34.97	34.15	34.92
5128	NASDAQ	THFF	Thu, Jun 4, 2015	34.40	34.63	34.13	34.29
5127	NASDAQ	THFF	Wed, Jun 3, 2015	34.32	34.72	34.32	34.59
5126	NASDAQ	THFF	Tue, Jun 2, 2015	33.96	34.42	33.85	34.28
5125	NASDAQ	THFF	Mon, Jun 1, 2015	34.35	34.35	33.67	34.00
5124	NASDAQ	THFF	Fri, May 29, 2015	34.24	34.47	33.94	34.06
5123	NASDAQ	THFF	Thu, May 28, 2015	34.29	34.50	34.14	34.18
5122	NASDAQ	THFF	Wed, May 27, 2015	33.90	34.48	33.76	34.29
5121	NASDAQ	THFF	Tue, May 26, 2015	33.68	34.20	33.55	33.88
5120	NASDAQ	THFF	Fri, May 22, 2015	34.00	34.40	33.74	33.93
5119	NASDAQ	THFF	Thu, May 21, 2015	34.16	35.01	33.97	34.01
5118	NASDAQ	THFF	Wed, May 20, 2015	34.48	34.48	33.98	34.17
5117	NASDAQ	THFF	Tue, May 19, 2015	34.17	34.66	34.01	34.30
5116	NASDAQ	THFF	Mon, May 18, 2015	33.60	34.29	33.74	34.15
5115	NASDAQ	THFF	Fri, May 15, 2015	33.87	33.99	33.56	33.78
5114	NASDAQ	THFF	Thu, May 14, 2015	33.87	34.33	33.87	34.02
5113	NASDAQ	THFF	Wed, May 13, 2015	33.75	34.56	33.51	33.70
5112	NASDAQ	THFF	Tue, May 12, 2015	33.65	33.95	33.35	33.80
5111	NASDAQ	THFF	Mon, May 11, 2015	33.49	33.97	33.41	33.84
5110	NASDAQ	THFF	Fri, May 8, 2015	33.91	33.91	33.46	33.57
5109	NASDAQ	THFF	Thu, May 7, 2015	33.32	33.73	33.25	33.47
5108	NASDAQ	THFF	Wed, May 6, 2015	33.61	34.47	33.30	33.38
5107	NASDAQ	THFF	Tue, May 5, 2015	33.57	34.02	33.45	33.66
5106	NASDAQ	THFF	Mon, May 4, 2015	33.73	33.96	33.55	33.61
5105	NASDAQ	THFF	Fri, May 1, 2015	33.98	34.05	33.53	33.63
5104	NASDAQ	THFF	Thu, Apr 30, 2015	34.76	34.90	33.72	33.95
5103	NASDAQ	THFF	Wed, Apr 29, 2015	35.00	35.20	34.83	34.84
5102	NASDAQ	THFF	Tue, Apr 28, 2015	35.11	35.20	34.90	35.20
5101	NASDAQ	THFF	Mon, Apr 27, 2015	35.02	35.19	34.81	34.98
5100	NASDAQ	THFF	Fri, Apr 24, 2015	34.76	35.20	34.67	35.09
5099	NASDAQ	THFF	Thu, Apr 23, 2015	34.45	35.18	34.31	34.84
5098	NASDAQ	THFF	Wed, Apr 22, 2015	34.09	34.66	33.79	34.61
5097	NASDAQ	THFF	Tue, Apr 21, 2015	34.32	34.40	34.00	34.04
5096	NASDAQ	THFF	Mon, Apr 20, 2015	34.34	34.48	34.20	34.22
5095	NASDAQ	THFF	Fri, Apr 17, 2015	34.85	34.87	34.15	34.17
5094	NASDAQ	THFF	Thu, Apr 16, 2015	35.05	35.19	34.81	35.15
5093	NASDAQ	THFF	Wed, Apr 15, 2015	34.72	35.33	34.29	35.21
5092	NASDAQ	THFF	Tue, Apr 14, 2015	34.82	34.94	34.59	34.65
5091	NASDAQ	THFF	Mon, Apr 13, 2015	35.01	35.01	34.60	34.74
5090	NASDAQ	THFF	Fri, Apr 10, 2015	35.34	35.34	34.85	34.88
5089	NASDAQ	THFF	Thu, Apr 9, 2015	35.51	35.55	34.90	35.12
5088	NASDAQ	THFF	Wed, Apr 8, 2015	35.25	35.54	35.14	35.54
5087	NASDAQ	THFF	Tue, Apr 7, 2015	35.89	35.89	35.29	35.37
5086	NASDAQ	THFF	Mon, Apr 6, 2015	35.52	36.00	35.46	35.79
5085	NASDAQ	THFF	Thu, Apr 2, 2015	36.00	36.00	35.61	35.79
5084	NASDAQ	THFF	Wed, Apr 1, 2015	35.62	36.00	35.23	36.00
5083	NASDAQ	THFF	Tue, Mar 31, 2015	35.59	35.93	35.52	35.89
5082	NASDAQ	THFF	Mon, Mar 30, 2015	35.54	35.97	35.27	35.90
5081	NASDAQ	THFF	Fri, Mar 27, 2015	35.28	35.64	35.28	35.50
5080	NASDAQ	THFF	Thu, Mar 26, 2015	35.16	35.37	35.16	35.25
5079	NASDAQ	THFF	Wed, Mar 25, 2015	35.83	35.83	35.26	35.29
5078	NASDAQ	THFF	Tue, Mar 24, 2015	35.85	36.00	35.55	35.83
5077	NASDAQ	THFF	Mon, Mar 23, 2015	35.92	36.00	35.44	35.84
5076	NASDAQ	THFF	Fri, Mar 20, 2015	35.36	35.99	35.01	35.99
5075	NASDAQ	THFF	Thu, Mar 19, 2015	35.55	35.77	34.90	35.14
5074	NASDAQ	THFF	Wed, Mar 18, 2015	35.42	35.75	34.98	35.65
5073	NASDAQ	THFF	Tue, Mar 17, 2015	35.01	35.50	34.95	35.41
5072	NASDAQ	THFF	Mon, Mar 16, 2015	34.45	35.46	34.31	35.10
5071	NASDAQ	THFF	Fri, Mar 13, 2015	34.45	34.45	33.65	34.24
5070	NASDAQ	THFF	Thu, Mar 12, 2015	33.75	34.55	33.60	34.54
5069	NASDAQ	THFF	Wed, Mar 11, 2015	33.44	33.65	33.41	33.55
5068	NASDAQ	THFF	Tue, Mar 10, 2015	33.57	33.63	33.25	33.44
5067	NASDAQ	THFF	Mon, Mar 9, 2015	33.60	34.04	33.58	33.78
5066	NASDAQ	THFF	Fri, Mar 6, 2015	33.59	34.21	33.54	33.58
5065	NASDAQ	THFF	Thu, Mar 5, 2015	33.78	34.05	33.54	33.89
5064	NASDAQ	THFF	Wed, Mar 4, 2015	33.56	33.90	33.00	33.75
5063	NASDAQ	THFF	Tue, Mar 3, 2015	33.72	33.92	33.66	33.72
5062	NASDAQ	THFF	Mon, Mar 2, 2015	33.76	34.14	33.68	33.92
5061	NASDAQ	THFF	Fri, Feb 27, 2015	34.14	34.27	33.65	33.65
5060	NASDAQ	THFF	Thu, Feb 26, 2015	34.15	34.45	33.80	34.19
5059	NASDAQ	THFF	Wed, Feb 25, 2015	34.11	34.29	34.03	34.08
5058	NASDAQ	THFF	Tue, Feb 24, 2015	34.16	34.58	34.12	34.24
5057	NASDAQ	THFF	Mon, Feb 23, 2015	34.09	34.23	33.85	34.10
5056	NASDAQ	THFF	Fri, Feb 20, 2015	34.50	34.50	33.76	34.29
5055	NASDAQ	THFF	Thu, Feb 19, 2015	34.56	34.70	34.38	34.41
5054	NASDAQ	THFF	Wed, Feb 18, 2015	34.70	34.70	34.31	34.57
5053	NASDAQ	THFF	Tue, Feb 17, 2015	34.55	34.99	33.76	34.75
5052	NASDAQ	THFF	Fri, Feb 13, 2015	34.27	34.56	34.27	34.48
5051	NASDAQ	THFF	Thu, Feb 12, 2015	34.16	34.46	34.13	34.28
5050	NASDAQ	THFF	Wed, Feb 11, 2015	34.29	34.83	33.94	33.94
5049	NASDAQ	THFF	Tue, Feb 10, 2015	34.93	34.93	34.42	34.51
5048	NASDAQ	THFF	Mon, Feb 9, 2015	35.00	35.19	34.63	34.74
5047	NASDAQ	THFF	Fri, Feb 6, 2015	34.42	35.58	34.26	35.23
5046	NASDAQ	THFF	Thu, Feb 5, 2015	34.24	34.45	34.24	34.40
5045	NASDAQ	THFF	Wed, Feb 4, 2015	34.21	34.45	34.05	34.27
5044	NASDAQ	THFF	Tue, Feb 3, 2015	33.29	34.44	33.29	34.33
5043	NASDAQ	THFF	Mon, Feb 2, 2015	32.40	33.39	32.48	33.34
5042	NASDAQ	THFF	Fri, Jan 30, 2015	32.94	33.54	32.24	32.41
5041	NASDAQ	THFF	Thu, Jan 29, 2015	32.68	33.29	32.55	33.29
5040	NASDAQ	THFF	Wed, Jan 28, 2015	33.67	33.67	32.57	32.58
5039	NASDAQ	THFF	Tue, Jan 27, 2015	33.68	34.04	33.20	33.42
5038	NASDAQ	THFF	Mon, Jan 26, 2015	33.90	34.30	33.58	34.11
5037	NASDAQ	THFF	Fri, Jan 23, 2015	34.00	34.00	33.46	33.74
5036	NASDAQ	THFF	Thu, Jan 22, 2015	33.28	34.05	32.96	34.05
5035	NASDAQ	THFF	Wed, Jan 21, 2015	33.03	33.22	32.74	32.94
5034	NASDAQ	THFF	Tue, Jan 20, 2015	33.35	33.35	32.68	33.13
5033	NASDAQ	THFF	Fri, Jan 16, 2015	32.71	33.51	32.71	33.28
5032	NASDAQ	THFF	Thu, Jan 15, 2015	33.49	33.50	32.74	32.84
5031	NASDAQ	THFF	Wed, Jan 14, 2015	33.18	33.84	33.11	33.29
5030	NASDAQ	THFF	Tue, Jan 13, 2015	33.52	34.46	33.06	33.63
5029	NASDAQ	THFF	Mon, Jan 12, 2015	33.36	33.39	32.79	33.30
5028	NASDAQ	THFF	Fri, Jan 9, 2015	33.67	33.74	33.23	33.38
5027	NASDAQ	THFF	Thu, Jan 8, 2015	33.89	34.40	33.74	33.79
5026	NASDAQ	THFF	Wed, Jan 7, 2015	33.47	34.07	33.16	33.65
5025	NASDAQ	THFF	Tue, Jan 6, 2015	34.45	34.45	33.10	33.30
5024	NASDAQ	THFF	Mon, Jan 5, 2015	34.72	35.04	34.52	34.82
5023	NASDAQ	THFF	Fri, Jan 2, 2015	35.64	35.99	34.65	34.89
5022	NASDAQ	THFF	Wed, Dec 31, 2014	35.87	35.95	35.50	35.62
5021	NASDAQ	THFF	Tue, Dec 30, 2014	35.75	35.91	35.60	35.86
5020	NASDAQ	THFF	Mon, Dec 29, 2014	35.87	35.99	35.78	35.91
5019	NASDAQ	THFF	Fri, Dec 26, 2014	35.69	35.87	35.56	35.73
5018	NASDAQ	THFF	Wed, Dec 24, 2014	35.70	35.82	35.65	35.76
5017	NASDAQ	THFF	Tue, Dec 23, 2014	35.20	35.89	34.90	35.66
5016	NASDAQ	THFF	Mon, Dec 22, 2014	35.10	35.30	34.97	35.19
5015	NASDAQ	THFF	Fri, Dec 19, 2014	34.36	35.40	34.29	35.29
5014	NASDAQ	THFF	Thu, Dec 18, 2014	34.15	34.56	34.01	34.47
5013	NASDAQ	THFF	Wed, Dec 17, 2014	33.65	34.05	33.65	34.01
5012	NASDAQ	THFF	Tue, Dec 16, 2014	33.07	33.85	33.07	33.74
5011	NASDAQ	THFF	Mon, Dec 15, 2014	33.54	33.74	33.05	33.25
5010	NASDAQ	THFF	Fri, Dec 12, 2014	33.59	33.84	33.33	33.50
5009	NASDAQ	THFF	Thu, Dec 11, 2014	33.62	34.06	33.62	33.95
5008	NASDAQ	THFF	Wed, Dec 10, 2014	34.19	34.29	33.35	33.50
5007	NASDAQ	THFF	Tue, Dec 9, 2014	33.60	34.39	33.38	34.38
5006	NASDAQ	THFF	Mon, Dec 8, 2014	33.89	34.05	33.67	33.69
5005	NASDAQ	THFF	Fri, Dec 5, 2014	33.57	34.10	33.57	33.97
5004	NASDAQ	THFF	Thu, Dec 4, 2014	33.71	33.86	33.44	33.59
5003	NASDAQ	THFF	Wed, Dec 3, 2014	33.45	33.84	33.33	33.71
5002	NASDAQ	THFF	Tue, Dec 2, 2014	32.99	33.66	32.75	33.53
5001	NASDAQ	THFF	Mon, Dec 1, 2014	33.50	33.50	32.95	32.95
5000	NASDAQ	THFF	Fri, Nov 28, 2014	34.00	34.00	33.22	33.47
4999	NASDAQ	THFF	Wed, Nov 26, 2014	34.26	34.26	33.79	34.16
4998	NASDAQ	THFF	Tue, Nov 25, 2014	34.09	34.41	34.00	34.41
4997	NASDAQ	THFF	Mon, Nov 24, 2014	34.02	34.10	33.92	34.10
4996	NASDAQ	THFF	Fri, Nov 21, 2014	34.03	34.36	33.69	33.85
4995	NASDAQ	THFF	Thu, Nov 20, 2014	33.40	33.76	33.40	33.68
4994	NASDAQ	THFF	Wed, Nov 19, 2014	34.28	34.28	33.21	33.58
4993	NASDAQ	THFF	Tue, Nov 18, 2014	34.49	34.58	34.32	34.48
4992	NASDAQ	THFF	Mon, Nov 17, 2014	34.70	34.66	34.12	34.39
4991	NASDAQ	THFF	Fri, Nov 14, 2014	35.03	35.09	34.68	34.72
4990	NASDAQ	THFF	Thu, Nov 13, 2014	35.32	35.46	35.08	35.25
4989	NASDAQ	THFF	Wed, Nov 12, 2014	34.94	35.43	34.86	35.42
4988	NASDAQ	THFF	Tue, Nov 11, 2014	35.19	35.35	34.98	35.09
4987	NASDAQ	THFF	Mon, Nov 10, 2014	34.72	35.11	34.53	35.11
4986	NASDAQ	THFF	Fri, Nov 7, 2014	34.96	34.96	34.35	34.70
4985	NASDAQ	THFF	Thu, Nov 6, 2014	34.19	35.00	34.03	34.94
4984	NASDAQ	THFF	Wed, Nov 5, 2014	34.34	34.33	33.95	34.26
4983	NASDAQ	THFF	Tue, Nov 4, 2014	34.22	34.29	34.06	34.17
4982	NASDAQ	THFF	Mon, Nov 3, 2014	34.82	34.95	34.10	34.46
4981	NASDAQ	THFF	Fri, Oct 31, 2014	34.50	34.96	33.13	34.68
4980	NASDAQ	THFF	Thu, Oct 30, 2014	33.38	34.02	33.43	34.02
4979	NASDAQ	THFF	Wed, Oct 29, 2014	33.30	33.69	32.86	33.59
4978	NASDAQ	THFF	Tue, Oct 28, 2014	32.24	33.49	32.24	33.49
4977	NASDAQ	THFF	Mon, Oct 27, 2014	32.13	32.25	31.95	32.13
4976	NASDAQ	THFF	Fri, Oct 24, 2014	32.11	32.25	31.91	32.25
4975	NASDAQ	THFF	Thu, Oct 23, 2014	31.87	32.20	31.61	32.03
4974	NASDAQ	THFF	Wed, Oct 22, 2014	32.08	32.23	31.57	31.69
4973	NASDAQ	THFF	Tue, Oct 21, 2014	31.80	32.19	31.68	31.98
4972	NASDAQ	THFF	Mon, Oct 20, 2014	31.50	31.88	31.30	31.82
4971	NASDAQ	THFF	Fri, Oct 17, 2014	32.40	32.40	31.50	31.51
4970	NASDAQ	THFF	Thu, Oct 16, 2014	31.51	32.26	31.51	31.95
4969	NASDAQ	THFF	Wed, Oct 15, 2014	31.59	32.07	31.51	31.85
4968	NASDAQ	THFF	Tue, Oct 14, 2014	31.62	32.13	31.24	31.89
4967	NASDAQ	THFF	Mon, Oct 13, 2014	31.11	31.88	31.00	31.54
4966	NASDAQ	THFF	Fri, Oct 10, 2014	31.08	31.66	31.00	31.00
4965	NASDAQ	THFF	Thu, Oct 9, 2014	31.82	31.52	31.12	31.17
4964	NASDAQ	THFF	Wed, Oct 8, 2014	31.21	32.04	31.21	31.87
4963	NASDAQ	THFF	Tue, Oct 7, 2014	31.30	31.63	31.21	31.23
4962	NASDAQ	THFF	Mon, Oct 6, 2014	31.33	31.75	31.25	31.33
4961	NASDAQ	THFF	Fri, Oct 3, 2014	31.37	31.59	31.15	31.34
4960	NASDAQ	THFF	Thu, Oct 2, 2014	31.00	31.47	31.00	31.04
4959	NASDAQ	THFF	Wed, Oct 1, 2014	30.95	31.44	30.82	30.99
4958	NASDAQ	THFF	Tue, Sep 30, 2014	31.10	31.13	30.90	30.95
4957	NASDAQ	THFF	Mon, Sep 29, 2014	31.06	31.32	31.06	31.22
4956	NASDAQ	THFF	Fri, Sep 26, 2014	31.53	31.81	31.22	31.47
4955	NASDAQ	THFF	Thu, Sep 25, 2014	31.75	31.70	31.39	31.49
4954	NASDAQ	THFF	Wed, Sep 24, 2014	31.72	31.86	31.52	31.71
4953	NASDAQ	THFF	Tue, Sep 23, 2014	32.00	32.16	31.68	31.73
4952	NASDAQ	THFF	Mon, Sep 22, 2014	32.25	32.40	31.89	32.04
4951	NASDAQ	THFF	Fri, Sep 19, 2014	33.27	33.44	32.26	32.27
4950	NASDAQ	THFF	Thu, Sep 18, 2014	33.01	33.48	32.93	33.19
4949	NASDAQ	THFF	Wed, Sep 17, 2014	32.85	33.37	32.69	32.89
4948	NASDAQ	THFF	Tue, Sep 16, 2014	32.74	33.02	32.80	32.92
4947	NASDAQ	THFF	Mon, Sep 15, 2014	32.90	32.94	32.32	32.81
4946	NASDAQ	THFF	Fri, Sep 12, 2014	33.32	33.33	32.74	32.94
4945	NASDAQ	THFF	Thu, Sep 11, 2014	32.92	33.38	32.93	33.32
4944	NASDAQ	THFF	Wed, Sep 10, 2014	32.74	33.24	32.88	33.08
4943	NASDAQ	THFF	Tue, Sep 9, 2014	32.85	33.01	32.69	32.75
4942	NASDAQ	THFF	Mon, Sep 8, 2014	32.59	33.00	32.00	32.96
4941	NASDAQ	THFF	Fri, Sep 5, 2014	32.35	32.76	32.30	32.66
4940	NASDAQ	THFF	Thu, Sep 4, 2014	32.43	32.59	32.37	32.43
4939	NASDAQ	THFF	Wed, Sep 3, 2014	32.75	32.96	32.15	32.27
4938	NASDAQ	THFF	Tue, Sep 2, 2014	32.50	32.83	32.32	32.63
4937	NASDAQ	THFF	Fri, Aug 29, 2014	32.04	32.46	32.02	32.32
4936	NASDAQ	THFF	Thu, Aug 28, 2014	31.70	32.29	31.50	32.02
4935	NASDAQ	THFF	Wed, Aug 27, 2014	31.96	31.96	31.71	31.76
4934	NASDAQ	THFF	Tue, Aug 26, 2014	31.88	31.98	31.83	31.95
4933	NASDAQ	THFF	Mon, Aug 25, 2014	31.74	31.98	31.71	31.81
4932	NASDAQ	THFF	Fri, Aug 22, 2014	31.55	31.85	31.55	31.66
4931	NASDAQ	THFF	Thu, Aug 21, 2014	31.70	31.91	31.42	31.51
4930	NASDAQ	THFF	Wed, Aug 20, 2014	31.80	31.88	31.50	31.83
4929	NASDAQ	THFF	Tue, Aug 19, 2014	31.75	31.94	31.69	31.84
4928	NASDAQ	THFF	Mon, Aug 18, 2014	31.65	31.93	31.52	31.82
4927	NASDAQ	THFF	Fri, Aug 15, 2014	32.18	32.18	30.95	31.26
4926	NASDAQ	THFF	Thu, Aug 14, 2014	31.67	31.90	31.61	31.77
4925	NASDAQ	THFF	Wed, Aug 13, 2014	31.67	31.72	31.57	31.63
4924	NASDAQ	THFF	Tue, Aug 12, 2014	31.67	31.72	31.49	31.56
4923	NASDAQ	THFF	Mon, Aug 11, 2014	31.51	31.97	31.38	31.71
4922	NASDAQ	THFF	Fri, Aug 8, 2014	31.09	31.70	30.94	31.45
4921	NASDAQ	THFF	Thu, Aug 7, 2014	31.24	31.40	30.95	31.14
4920	NASDAQ	THFF	Wed, Aug 6, 2014	30.82	31.40	30.82	31.25
4919	NASDAQ	THFF	Tue, Aug 5, 2014	30.69	30.92	30.60	30.92
4918	NASDAQ	THFF	Mon, Aug 4, 2014	30.80	30.96	30.49	30.84
4917	NASDAQ	THFF	Fri, Aug 1, 2014	30.77	30.79	30.51	30.57
4916	NASDAQ	THFF	Thu, Jul 31, 2014	30.59	30.91	30.50	30.66
4915	NASDAQ	THFF	Wed, Jul 30, 2014	31.00	31.04	30.69	30.93
4914	NASDAQ	THFF	Tue, Jul 29, 2014	30.85	31.05	30.62	30.72
4913	NASDAQ	THFF	Mon, Jul 28, 2014	31.01	31.27	30.52	30.63
4912	NASDAQ	THFF	Fri, Jul 25, 2014	30.81	31.35	30.67	30.91
4911	NASDAQ	THFF	Thu, Jul 24, 2014	31.28	31.46	30.90	31.14
4910	NASDAQ	THFF	Wed, Jul 23, 2014	31.25	31.33	31.08	31.08
4909	NASDAQ	THFF	Tue, Jul 22, 2014	31.50	31.50	31.04	31.28
4908	NASDAQ	THFF	Mon, Jul 21, 2014	31.42	31.50	31.03	31.32
4907	NASDAQ	THFF	Fri, Jul 18, 2014	30.90	32.16	30.81	31.68
4906	NASDAQ	THFF	Thu, Jul 17, 2014	30.90	31.07	30.82	30.98
4905	NASDAQ	THFF	Wed, Jul 16, 2014	31.66	31.66	31.00	31.03
4904	NASDAQ	THFF	Tue, Jul 15, 2014	31.95	31.97	31.39	31.45
4903	NASDAQ	THFF	Mon, Jul 14, 2014	32.09	32.15	31.81	31.86
4902	NASDAQ	THFF	Fri, Jul 11, 2014	31.50	32.02	31.24	31.74
4901	NASDAQ	THFF	Thu, Jul 10, 2014	31.75	31.88	31.60	31.61
4900	NASDAQ	THFF	Wed, Jul 9, 2014	32.08	32.32	31.94	32.17
4899	NASDAQ	THFF	Tue, Jul 8, 2014	32.17	32.17	31.80	31.86
4898	NASDAQ	THFF	Mon, Jul 7, 2014	33.22	33.15	32.02	32.09
4897	NASDAQ	THFF	Thu, Jul 3, 2014	33.15	33.24	32.99	33.24
4896	NASDAQ	THFF	Wed, Jul 2, 2014	32.92	33.23	32.78	33.08
4895	NASDAQ	THFF	Tue, Jul 1, 2014	32.39	33.15	32.39	32.89
4894	NASDAQ	THFF	Mon, Jun 30, 2014	32.63	32.68	32.04	32.19
4893	NASDAQ	THFF	Fri, Jun 27, 2014	32.51	32.89	32.50	32.50
4892	NASDAQ	THFF	Thu, Jun 26, 2014	32.85	32.85	32.10	32.74
4891	NASDAQ	THFF	Wed, Jun 25, 2014	32.10	32.99	32.10	32.73
4890	NASDAQ	THFF	Tue, Jun 24, 2014	32.39	32.77	32.14	32.31
4889	NASDAQ	THFF	Mon, Jun 23, 2014	32.55	32.78	32.11	32.35
4888	NASDAQ	THFF	Fri, Jun 20, 2014	32.51	32.95	32.30	32.64
4887	NASDAQ	THFF	Thu, Jun 19, 2014	32.90	33.15	32.02	32.24
4886	NASDAQ	THFF	Wed, Jun 18, 2014	32.40	32.89	32.07	32.87
4885	NASDAQ	THFF	Tue, Jun 17, 2014	31.88	32.62	31.88	32.33
4884	NASDAQ	THFF	Mon, Jun 16, 2014	32.23	32.50	31.52	31.98
4883	NASDAQ	THFF	Fri, Jun 13, 2014	32.63	32.75	32.02	32.15
4882	NASDAQ	THFF	Thu, Jun 12, 2014	32.56	32.93	32.05	32.40
4881	NASDAQ	THFF	Wed, Jun 11, 2014	32.92	33.11	32.40	32.98
4880	NASDAQ	THFF	Tue, Jun 10, 2014	32.94	33.14	32.83	32.98
4879	NASDAQ	THFF	Mon, Jun 9, 2014	32.67	33.20	32.54	33.07
4878	NASDAQ	THFF	Fri, Jun 6, 2014	32.16	32.95	32.05	32.61
4877	NASDAQ	THFF	Thu, Jun 5, 2014	31.42	32.16	31.23	32.15
4876	NASDAQ	THFF	Wed, Jun 4, 2014	31.75	31.78	31.23	31.46
4875	NASDAQ	THFF	Tue, Jun 3, 2014	31.98	32.35	31.65	31.88
4874	NASDAQ	THFF	Mon, Jun 2, 2014	32.32	32.40	31.70	32.17
4873	NASDAQ	THFF	Fri, May 30, 2014	32.45	32.50	31.91	32.14
4872	NASDAQ	THFF	Thu, May 29, 2014	32.67	32.72	32.16	32.33
4871	NASDAQ	THFF	Wed, May 28, 2014	32.01	32.59	31.76	32.43
4870	NASDAQ	THFF	Tue, May 27, 2014	31.75	32.20	31.51	32.05
4869	NASDAQ	THFF	Fri, May 23, 2014	31.47	31.76	31.38	31.59
4868	NASDAQ	THFF	Thu, May 22, 2014	31.50	31.51	31.17	31.42
4867	NASDAQ	THFF	Wed, May 21, 2014	31.72	31.84	31.20	31.37
4866	NASDAQ	THFF	Tue, May 20, 2014	31.78	31.88	31.13	31.46
4865	NASDAQ	THFF	Mon, May 19, 2014	31.58	31.98	31.58	31.97
4864	NASDAQ	THFF	Fri, May 16, 2014	31.37	31.61	31.01	31.61
4863	NASDAQ	THFF	Thu, May 15, 2014	31.25	31.51	30.76	31.37
4862	NASDAQ	THFF	Wed, May 14, 2014	31.97	32.00	31.26	31.31
4861	NASDAQ	THFF	Tue, May 13, 2014	32.77	32.82	31.90	31.93
4860	NASDAQ	THFF	Mon, May 12, 2014	32.37	33.27	32.26	32.83
4859	NASDAQ	THFF	Fri, May 9, 2014	31.60	32.37	31.52	32.26
4858	NASDAQ	THFF	Thu, May 8, 2014	31.93	32.29	31.74	31.79
4857	NASDAQ	THFF	Wed, May 7, 2014	31.60	31.97	31.25	31.89
4856	NASDAQ	THFF	Tue, May 6, 2014	31.76	31.93	31.30	31.44
4855	NASDAQ	THFF	Mon, May 5, 2014	31.94	32.35	31.59	31.79
4854	NASDAQ	THFF	Fri, May 2, 2014	32.05	32.63	31.84	32.10
4853	NASDAQ	THFF	Thu, May 1, 2014	31.84	32.32	31.30	31.99
4852	NASDAQ	THFF	Wed, Apr 30, 2014	31.60	32.37	31.60	32.01
4851	NASDAQ	THFF	Tue, Apr 29, 2014	31.97	31.97	31.50	31.79
4850	NASDAQ	THFF	Mon, Apr 28, 2014	32.01	32.13	31.32	31.81
4849	NASDAQ	THFF	Fri, Apr 25, 2014	32.03	32.35	31.72	31.73
4848	NASDAQ	THFF	Thu, Apr 24, 2014	32.27	32.46	32.03	32.05
4847	NASDAQ	THFF	Wed, Apr 23, 2014	32.14	32.38	31.97	31.97
4846	NASDAQ	THFF	Tue, Apr 22, 2014	32.16	32.25	31.90	32.14
4845	NASDAQ	THFF	Mon, Apr 21, 2014	32.03	32.17	31.73	32.01
4844	NASDAQ	THFF	Thu, Apr 17, 2014	31.79	32.00	31.79	31.85
4843	NASDAQ	THFF	Wed, Apr 16, 2014	31.94	31.94	31.60	31.82
4842	NASDAQ	THFF	Tue, Apr 15, 2014	31.82	31.82	31.27	31.58
4841	NASDAQ	THFF	Mon, Apr 14, 2014	32.13	32.36	31.50	31.86
4840	NASDAQ	THFF	Fri, Apr 11, 2014	32.02	32.24	31.51	31.71
4839	NASDAQ	THFF	Thu, Apr 10, 2014	32.61	32.83	31.58	32.17
4838	NASDAQ	THFF	Wed, Apr 9, 2014	32.54	32.63	32.05	32.54
4837	NASDAQ	THFF	Tue, Apr 8, 2014	32.53	32.95	32.24	32.48
4836	NASDAQ	THFF	Mon, Apr 7, 2014	32.66	32.78	32.00	32.45
4835	NASDAQ	THFF	Fri, Apr 4, 2014	33.80	33.80	32.14	32.66
4834	NASDAQ	THFF	Thu, Apr 3, 2014	33.65	33.91	33.47	33.49
4833	NASDAQ	THFF	Wed, Apr 2, 2014	34.21	34.33	33.75	33.83
4832	NASDAQ	THFF	Tue, Apr 1, 2014	33.68	34.22	32.94	33.97
4831	NASDAQ	THFF	Mon, Mar 31, 2014	33.10	34.33	33.10	33.68
4830	NASDAQ	THFF	Fri, Mar 28, 2014	32.79	33.26	32.51	32.81
4829	NASDAQ	THFF	Thu, Mar 27, 2014	33.69	33.75	32.42	32.57
4828	NASDAQ	THFF	Wed, Mar 26, 2014	34.85	34.85	33.76	33.77
4827	NASDAQ	THFF	Tue, Mar 25, 2014	34.62	34.82	33.61	34.50
4826	NASDAQ	THFF	Mon, Mar 24, 2014	34.39	34.56	34.12	34.33
4825	NASDAQ	THFF	Fri, Mar 21, 2014	34.44	34.72	33.10	34.10
4824	NASDAQ	THFF	Thu, Mar 20, 2014	33.95	34.47	33.71	34.19
4823	NASDAQ	THFF	Wed, Mar 19, 2014	34.00	34.14	33.24	33.94
4822	NASDAQ	THFF	Tue, Mar 18, 2014	33.71	33.98	33.18	33.92
4821	NASDAQ	THFF	Mon, Mar 17, 2014	33.61	33.76	33.46	33.59
4820	NASDAQ	THFF	Fri, Mar 14, 2014	32.95	33.69	32.81	33.30
4819	NASDAQ	THFF	Thu, Mar 13, 2014	34.06	34.16	32.76	33.07
4818	NASDAQ	THFF	Wed, Mar 12, 2014	33.77	33.93	32.74	33.89
4817	NASDAQ	THFF	Tue, Mar 11, 2014	34.81	34.81	33.59	33.89
4816	NASDAQ	THFF	Mon, Mar 10, 2014	34.72	34.76	34.27	34.71
4815	NASDAQ	THFF	Fri, Mar 7, 2014	34.79	34.80	34.38	34.71
4814	NASDAQ	THFF	Thu, Mar 6, 2014	34.52	34.93	34.04	34.47
4813	NASDAQ	THFF	Wed, Mar 5, 2014	34.86	34.86	34.22	34.48
4812	NASDAQ	THFF	Tue, Mar 4, 2014	34.53	35.49	34.52	34.82
4811	NASDAQ	THFF	Mon, Mar 3, 2014	34.20	34.58	33.66	34.17
4810	NASDAQ	THFF	Fri, Feb 28, 2014	34.46	35.00	34.05	34.39
4809	NASDAQ	THFF	Thu, Feb 27, 2014	34.08	34.43	34.08	34.33
4808	NASDAQ	THFF	Wed, Feb 26, 2014	33.86	34.26	33.27	34.10
4807	NASDAQ	THFF	Tue, Feb 25, 2014	34.15	34.33	33.50	33.69
4806	NASDAQ	THFF	Mon, Feb 24, 2014	33.62	34.29	33.62	34.18
4805	NASDAQ	THFF	Fri, Feb 21, 2014	33.19	33.85	33.19	33.49
4804	NASDAQ	THFF	Thu, Feb 20, 2014	32.62	33.52	32.62	32.97
4803	NASDAQ	THFF	Wed, Feb 19, 2014	33.40	33.41	32.35	32.49
4802	NASDAQ	THFF	Tue, Feb 18, 2014	33.69	33.99	33.39	33.44
4801	NASDAQ	THFF	Fri, Feb 14, 2014	33.37	33.71	33.27	33.49
4800	NASDAQ	THFF	Thu, Feb 13, 2014	32.77	33.30	32.71	33.30
4799	NASDAQ	THFF	Wed, Feb 12, 2014	32.97	33.50	32.42	33.01
4798	NASDAQ	THFF	Tue, Feb 11, 2014	32.07	33.03	31.88	32.83
4797	NASDAQ	THFF	Mon, Feb 10, 2014	32.25	32.25	31.38	31.97
4796	NASDAQ	THFF	Fri, Feb 7, 2014	30.83	32.22	30.75	32.19
4795	NASDAQ	THFF	Thu, Feb 6, 2014	31.07	31.07	30.56	30.60
4794	NASDAQ	THFF	Wed, Feb 5, 2014	31.29	31.43	30.65	30.84
4793	NASDAQ	THFF	Tue, Feb 4, 2014	31.59	31.95	31.20	31.37
4792	NASDAQ	THFF	Mon, Feb 3, 2014	32.20	32.73	31.50	31.51
4791	NASDAQ	THFF	Fri, Jan 31, 2014	32.05	33.07	31.82	32.17
4790	NASDAQ	THFF	Thu, Jan 30, 2014	32.42	32.93	32.38	32.61
4789	NASDAQ	THFF	Wed, Jan 29, 2014	32.50	33.33	31.85	32.23
4788	NASDAQ	THFF	Tue, Jan 28, 2014	33.23	33.44	32.73	32.83
4787	NASDAQ	THFF	Mon, Jan 27, 2014	33.41	34.43	33.02	33.17
4786	NASDAQ	THFF	Fri, Jan 24, 2014	33.37	33.95	32.74	33.47
4785	NASDAQ	THFF	Thu, Jan 23, 2014	33.63	33.74	32.96	33.48
4784	NASDAQ	THFF	Wed, Jan 22, 2014	33.93	34.00	33.50	33.84
4783	NASDAQ	THFF	Tue, Jan 21, 2014	33.80	34.18	33.64	33.99
4782	NASDAQ	THFF	Fri, Jan 17, 2014	33.55	33.85	33.28	33.55
4781	NASDAQ	THFF	Thu, Jan 16, 2014	33.50	33.50	33.03	33.49
4780	NASDAQ	THFF	Wed, Jan 15, 2014	33.05	33.53	33.05	33.49
4779	NASDAQ	THFF	Tue, Jan 14, 2014	33.68	33.70	32.88	33.08
4778	NASDAQ	THFF	Mon, Jan 13, 2014	34.17	34.17	33.16	33.62
4777	NASDAQ	THFF	Fri, Jan 10, 2014	34.80	34.80	34.13	34.17
4776	NASDAQ	THFF	Thu, Jan 9, 2014	34.88	34.89	34.47	34.66
4775	NASDAQ	THFF	Wed, Jan 8, 2014	34.87	34.99	34.50	34.66
4774	NASDAQ	THFF	Tue, Jan 7, 2014	34.90	35.30	34.69	34.79
4773	NASDAQ	THFF	Mon, Jan 6, 2014	35.16	35.16	34.59	34.68
4772	NASDAQ	THFF	Fri, Jan 3, 2014	34.91	35.17	34.13	35.10
4771	NASDAQ	THFF	Thu, Jan 2, 2014	36.35	36.35	35.10	35.18
4770	NASDAQ	THFF	Tue, Dec 31, 2013	36.24	36.96	36.24	36.56
4769	NASDAQ	THFF	Mon, Dec 30, 2013	36.31	36.57	36.05	36.14
4768	NASDAQ	THFF	Fri, Dec 27, 2013	36.48	36.48	35.81	36.43
4767	NASDAQ	THFF	Thu, Dec 26, 2013	36.71	36.71	36.38	36.38
4766	NASDAQ	THFF	Tue, Dec 24, 2013	36.80	36.90	36.44	36.44
4765	NASDAQ	THFF	Mon, Dec 23, 2013	37.00	37.00	36.43	36.86
4764	NASDAQ	THFF	Fri, Dec 20, 2013	35.72	37.00	35.72	36.75
4763	NASDAQ	THFF	Thu, Dec 19, 2013	36.40	36.01	35.47	35.77
4762	NASDAQ	THFF	Wed, Dec 18, 2013	36.00	37.00	35.74	36.48
4761	NASDAQ	THFF	Tue, Dec 17, 2013	36.33	36.47	35.68	35.84
4760	NASDAQ	THFF	Mon, Dec 16, 2013	35.74	36.46	35.56	36.37
4759	NASDAQ	THFF	Fri, Dec 13, 2013	35.20	35.91	34.94	35.62
4758	NASDAQ	THFF	Thu, Dec 12, 2013	35.06	35.76	34.96	35.22
4757	NASDAQ	THFF	Wed, Dec 11, 2013	35.68	35.68	34.78	35.14
4756	NASDAQ	THFF	Tue, Dec 10, 2013	36.09	36.09	35.23	35.73
4755	NASDAQ	THFF	Mon, Dec 9, 2013	36.28	37.00	35.85	36.27
4754	NASDAQ	THFF	Fri, Dec 6, 2013	36.20	36.50	35.45	36.35
4753	NASDAQ	THFF	Thu, Dec 5, 2013	35.56	36.00	35.30	35.75
4752	NASDAQ	THFF	Wed, Dec 4, 2013	35.58	36.05	34.85	35.64
4751	NASDAQ	THFF	Tue, Dec 3, 2013	35.93	36.40	35.65	35.79
4750	NASDAQ	THFF	Mon, Dec 2, 2013	36.67	36.50	35.85	35.97
4749	NASDAQ	THFF	Fri, Nov 29, 2013	36.75	36.75	36.37	36.71
4748	NASDAQ	THFF	Wed, Nov 27, 2013	36.00	36.81	35.70	36.50
4747	NASDAQ	THFF	Tue, Nov 26, 2013	35.74	36.00	35.11	35.87
4746	NASDAQ	THFF	Mon, Nov 25, 2013	35.59	35.87	34.92	35.58
4745	NASDAQ	THFF	Fri, Nov 22, 2013	34.88	35.42	34.39	35.40
4744	NASDAQ	THFF	Thu, Nov 21, 2013	34.63	35.00	34.37	34.97
4743	NASDAQ	THFF	Wed, Nov 20, 2013	34.47	34.96	34.03	34.37
4742	NASDAQ	THFF	Tue, Nov 19, 2013	34.25	34.58	33.96	34.32
4741	NASDAQ	THFF	Mon, Nov 18, 2013	34.35	34.95	33.93	34.22
4740	NASDAQ	THFF	Fri, Nov 15, 2013	34.56	34.56	34.01	34.29
4739	NASDAQ	THFF	Thu, Nov 14, 2013	34.82	34.83	34.40	34.67
4738	NASDAQ	THFF	Wed, Nov 13, 2013	34.40	34.89	34.18	34.74
4737	NASDAQ	THFF	Tue, Nov 12, 2013	34.66	34.81	34.33	34.72
4736	NASDAQ	THFF	Mon, Nov 11, 2013	35.58	35.58	34.66	34.82
4735	NASDAQ	THFF	Fri, Nov 8, 2013	34.16	36.00	34.16	35.48
4734	NASDAQ	THFF	Thu, Nov 7, 2013	34.87	34.90	33.86	34.19
4733	NASDAQ	THFF	Wed, Nov 6, 2013	34.81	34.86	34.39	34.67
4732	NASDAQ	THFF	Tue, Nov 5, 2013	34.77	34.94	34.50	34.58
4731	NASDAQ	THFF	Mon, Nov 4, 2013	34.67	35.00	34.03	34.87
4730	NASDAQ	THFF	Fri, Nov 1, 2013	34.54	35.00	34.37	34.45
4729	NASDAQ	THFF	Thu, Oct 31, 2013	34.65	35.00	33.53	34.54
4728	NASDAQ	THFF	Wed, Oct 30, 2013	34.03	34.90	34.03	34.73
4727	NASDAQ	THFF	Tue, Oct 29, 2013	34.33	34.33	33.19	33.84
4726	NASDAQ	THFF	Mon, Oct 28, 2013	34.00	34.32	33.80	34.22
4725	NASDAQ	THFF	Fri, Oct 25, 2013	33.92	34.08	32.92	33.99
4724	NASDAQ	THFF	Thu, Oct 24, 2013	33.42	33.96	33.03	33.79
4723	NASDAQ	THFF	Wed, Oct 23, 2013	33.15	33.96	32.40	33.28
4722	NASDAQ	THFF	Tue, Oct 22, 2013	33.44	33.93	32.84	33.42
4721	NASDAQ	THFF	Mon, Oct 21, 2013	33.42	33.78	33.16	33.32
4720	NASDAQ	THFF	Fri, Oct 18, 2013	33.35	33.84	32.80	33.54
4719	NASDAQ	THFF	Thu, Oct 17, 2013	32.73	33.63	32.73	33.33
4718	NASDAQ	THFF	Wed, Oct 16, 2013	32.89	33.35	32.78	32.98
4717	NASDAQ	THFF	Tue, Oct 15, 2013	32.56	32.75	32.24	32.57
4716	NASDAQ	THFF	Mon, Oct 14, 2013	32.54	33.14	32.66	32.75
4715	NASDAQ	THFF	Fri, Oct 11, 2013	31.38	32.78	31.13	32.77
4714	NASDAQ	THFF	Thu, Oct 10, 2013	31.46	31.63	31.20	31.55
4713	NASDAQ	THFF	Wed, Oct 9, 2013	30.52	31.63	30.56	30.97
4712	NASDAQ	THFF	Tue, Oct 8, 2013	30.63	30.96	30.12	30.47
4711	NASDAQ	THFF	Mon, Oct 7, 2013	30.60	30.97	30.50	30.54
4710	NASDAQ	THFF	Fri, Oct 4, 2013	30.53	31.31	30.53	30.85
4709	NASDAQ	THFF	Thu, Oct 3, 2013	31.12	31.32	30.54	30.60
4708	NASDAQ	THFF	Wed, Oct 2, 2013	31.72	31.84	30.96	31.08
4707	NASDAQ	THFF	Tue, Oct 1, 2013	31.70	32.10	31.51	31.96
4706	NASDAQ	THFF	Mon, Sep 30, 2013	31.07	31.76	30.98	31.57
4705	NASDAQ	THFF	Fri, Sep 27, 2013	31.23	31.56	31.17	31.36
4704	NASDAQ	THFF	Thu, Sep 26, 2013	32.15	32.15	31.35	31.43
4703	NASDAQ	THFF	Wed, Sep 25, 2013	32.39	32.73	32.16	32.16
4702	NASDAQ	THFF	Tue, Sep 24, 2013	31.76	32.57	31.02	32.28
4701	NASDAQ	THFF	Mon, Sep 23, 2013	31.92	31.92	31.48	31.63
4700	NASDAQ	THFF	Fri, Sep 20, 2013	31.50	32.43	31.01	31.97
4699	NASDAQ	THFF	Thu, Sep 19, 2013	32.24	32.24	31.46	31.58
4698	NASDAQ	THFF	Wed, Sep 18, 2013	31.89	32.69	31.88	32.17
4697	NASDAQ	THFF	Tue, Sep 17, 2013	31.72	31.79	31.50	31.79
4696	NASDAQ	THFF	Mon, Sep 16, 2013	31.69	31.70	31.30	31.68
4695	NASDAQ	THFF	Fri, Sep 13, 2013	31.31	31.45	31.01	31.27
4694	NASDAQ	THFF	Thu, Sep 12, 2013	31.40	31.39	30.76	31.11
4693	NASDAQ	THFF	Wed, Sep 11, 2013	31.39	31.61	31.22	31.28
4692	NASDAQ	THFF	Tue, Sep 10, 2013	31.51	31.70	31.06	31.55
4691	NASDAQ	THFF	Mon, Sep 9, 2013	30.95	31.34	30.68	31.34
4690	NASDAQ	THFF	Fri, Sep 6, 2013	30.95	31.00	30.06	30.75
4689	NASDAQ	THFF	Thu, Sep 5, 2013	30.86	31.21	30.64	30.76
4688	NASDAQ	THFF	Wed, Sep 4, 2013	30.56	30.89	30.35	30.67
4687	NASDAQ	THFF	Tue, Sep 3, 2013	30.84	30.84	30.25	30.58
4686	NASDAQ	THFF	Fri, Aug 30, 2013	30.91	31.27	30.42	30.42
4685	NASDAQ	THFF	Thu, Aug 29, 2013	30.69	31.18	30.42	31.00
4684	NASDAQ	THFF	Wed, Aug 28, 2013	30.69	30.84	30.48	30.84
4683	NASDAQ	THFF	Tue, Aug 27, 2013	31.36	31.93	30.20	30.59
4682	NASDAQ	THFF	Mon, Aug 26, 2013	32.06	32.21	31.56	31.70
4681	NASDAQ	THFF	Fri, Aug 23, 2013	31.98	32.11	31.64	31.89
4680	NASDAQ	THFF	Thu, Aug 22, 2013	31.61	32.40	31.29	31.99
4679	NASDAQ	THFF	Wed, Aug 21, 2013	31.90	32.18	31.51	31.51
4678	NASDAQ	THFF	Tue, Aug 20, 2013	31.56	31.99	31.45	31.97
4677	NASDAQ	THFF	Mon, Aug 19, 2013	31.65	31.77	31.33	31.46
4676	NASDAQ	THFF	Fri, Aug 16, 2013	31.71	31.98	31.29	31.57
4675	NASDAQ	THFF	Thu, Aug 15, 2013	31.79	32.28	31.51	31.72
4674	NASDAQ	THFF	Wed, Aug 14, 2013	32.07	32.43	31.81	32.01
4673	NASDAQ	THFF	Tue, Aug 13, 2013	32.24	32.18	31.64	32.03
4672	NASDAQ	THFF	Mon, Aug 12, 2013	31.54	32.16	31.54	32.11
4671	NASDAQ	THFF	Fri, Aug 9, 2013	31.81	32.32	31.67	31.72
4670	NASDAQ	THFF	Thu, Aug 8, 2013	31.91	31.96	31.55	31.86
4669	NASDAQ	THFF	Wed, Aug 7, 2013	32.47	32.47	31.57	31.68
4668	NASDAQ	THFF	Tue, Aug 6, 2013	32.61	32.84	32.20	32.47
4667	NASDAQ	THFF	Mon, Aug 5, 2013	32.35	32.72	32.34	32.61
4666	NASDAQ	THFF	Fri, Aug 2, 2013	33.02	33.13	32.20	32.29
4665	NASDAQ	THFF	Thu, Aug 1, 2013	33.36	33.60	32.93	33.18
4664	NASDAQ	THFF	Wed, Jul 31, 2013	33.40	33.76	33.14	33.16
4663	NASDAQ	THFF	Tue, Jul 30, 2013	33.30	33.67	33.07	33.18
4662	NASDAQ	THFF	Mon, Jul 29, 2013	34.13	34.13	33.26	33.46
4661	NASDAQ	THFF	Fri, Jul 26, 2013	33.99	34.41	33.74	34.10
4660	NASDAQ	THFF	Thu, Jul 25, 2013	33.80	34.44	33.45	34.26
4659	NASDAQ	THFF	Wed, Jul 24, 2013	33.79	33.81	33.32	33.80
4658	NASDAQ	THFF	Tue, Jul 23, 2013	33.98	33.98	33.39	33.70
4657	NASDAQ	THFF	Mon, Jul 22, 2013	33.65	33.98	33.54	33.78
4656	NASDAQ	THFF	Fri, Jul 19, 2013	33.54	33.87	33.36	33.80
4655	NASDAQ	THFF	Thu, Jul 18, 2013	33.48	33.85	33.22	33.55
4654	NASDAQ	THFF	Wed, Jul 17, 2013	33.37	33.58	33.14	33.30
4653	NASDAQ	THFF	Tue, Jul 16, 2013	33.35	33.38	32.91	33.23
4652	NASDAQ	THFF	Mon, Jul 15, 2013	32.78	33.62	32.78	33.21
4651	NASDAQ	THFF	Fri, Jul 12, 2013	32.57	32.85	32.12	32.65
4650	NASDAQ	THFF	Thu, Jul 11, 2013	32.75	32.87	32.43	32.59
4649	NASDAQ	THFF	Wed, Jul 10, 2013	32.46	32.86	32.19	32.47
4648	NASDAQ	THFF	Tue, Jul 9, 2013	32.64	32.89	32.40	32.58
4647	NASDAQ	THFF	Mon, Jul 8, 2013	32.63	32.73	32.28	32.52
4646	NASDAQ	THFF	Fri, Jul 5, 2013	31.90	32.75	31.77	32.72
4645	NASDAQ	THFF	Wed, Jul 3, 2013	31.16	31.89	31.29	31.73
4644	NASDAQ	THFF	Tue, Jul 2, 2013	31.39	31.74	31.09	31.40
4643	NASDAQ	THFF	Mon, Jul 1, 2013	31.07	31.55	30.80	31.35
4642	NASDAQ	THFF	Fri, Jun 28, 2013	30.96	31.45	30.73	30.99
4641	NASDAQ	THFF	Thu, Jun 27, 2013	30.90	31.00	30.40	30.96
4640	NASDAQ	THFF	Wed, Jun 26, 2013	31.20	31.24	30.46	30.62
4639	NASDAQ	THFF	Tue, Jun 25, 2013	30.69	31.09	30.27	30.86
4638	NASDAQ	THFF	Mon, Jun 24, 2013	30.12	30.60	30.10	30.38
4637	NASDAQ	THFF	Fri, Jun 21, 2013	29.94	30.55	29.77	30.51
4636	NASDAQ	THFF	Thu, Jun 20, 2013	30.00	30.18	29.61	29.80
4635	NASDAQ	THFF	Wed, Jun 19, 2013	30.59	31.20	30.23	30.24
4634	NASDAQ	THFF	Tue, Jun 18, 2013	30.36	30.90	30.01	30.68
4633	NASDAQ	THFF	Mon, Jun 17, 2013	30.29	30.41	29.77	30.29
4632	NASDAQ	THFF	Fri, Jun 14, 2013	30.81	30.81	29.92	29.92
4631	NASDAQ	THFF	Thu, Jun 13, 2013	30.25	30.95	30.12	30.95
4630	NASDAQ	THFF	Wed, Jun 12, 2013	30.60	30.88	30.15	30.18
4629	NASDAQ	THFF	Tue, Jun 11, 2013	30.78	31.13	30.71	30.77
4628	NASDAQ	THFF	Mon, Jun 10, 2013	31.21	31.43	30.88	31.07
4627	NASDAQ	THFF	Fri, Jun 7, 2013	30.97	31.26	30.54	31.18
4626	NASDAQ	THFF	Thu, Jun 6, 2013	30.69	30.90	30.45	30.87
4625	NASDAQ	THFF	Wed, Jun 5, 2013	30.90	30.97	30.51	30.64
4624	NASDAQ	THFF	Tue, Jun 4, 2013	31.34	31.55	30.50	30.93
4623	NASDAQ	THFF	Mon, Jun 3, 2013	30.81	31.63	30.68	31.28
4622	NASDAQ	THFF	Fri, May 31, 2013	30.71	31.23	30.59	30.75
4621	NASDAQ	THFF	Thu, May 30, 2013	30.66	31.02	30.73	30.98
4620	NASDAQ	THFF	Wed, May 29, 2013	30.85	31.28	30.73	30.87
4619	NASDAQ	THFF	Tue, May 28, 2013	31.00	31.52	30.90	31.14
4618	NASDAQ	THFF	Fri, May 24, 2013	30.44	30.75	30.08	30.74
4617	NASDAQ	THFF	Thu, May 23, 2013	30.14	30.56	29.72	30.53
4616	NASDAQ	THFF	Wed, May 22, 2013	31.11	31.71	30.24	30.31
4615	NASDAQ	THFF	Tue, May 21, 2013	31.64	31.61	31.00	31.15
4614	NASDAQ	THFF	Mon, May 20, 2013	30.96	31.70	30.96	31.54
4613	NASDAQ	THFF	Fri, May 17, 2013	30.85	31.23	30.82	31.06
4612	NASDAQ	THFF	Thu, May 16, 2013	30.83	30.97	30.64	30.68
4611	NASDAQ	THFF	Wed, May 15, 2013	30.50	30.76	30.05	30.72
4610	NASDAQ	THFF	Tue, May 14, 2013	30.10	30.72	29.75	30.68
4609	NASDAQ	THFF	Mon, May 13, 2013	30.27	30.27	29.98	30.15
4608	NASDAQ	THFF	Fri, May 10, 2013	30.58	30.58	30.25	30.32
4607	NASDAQ	THFF	Thu, May 9, 2013	30.92	30.97	30.37	30.63
4606	NASDAQ	THFF	Wed, May 8, 2013	30.84	31.17	30.84	31.06
4605	NASDAQ	THFF	Tue, May 7, 2013	30.74	31.00	30.11	31.00
4604	NASDAQ	THFF	Mon, May 6, 2013	30.46	30.98	30.52	30.78
4603	NASDAQ	THFF	Fri, May 3, 2013	30.15	30.82	30.15	30.55
4602	NASDAQ	THFF	Thu, May 2, 2013	29.71	30.52	29.70	29.85
4601	NASDAQ	THFF	Wed, May 1, 2013	30.68	30.79	29.40	29.51
4600	NASDAQ	THFF	Tue, Apr 30, 2013	30.55	30.97	30.51	30.89
4599	NASDAQ	THFF	Mon, Apr 29, 2013	29.72	30.59	29.72	30.51
4598	NASDAQ	THFF	Fri, Apr 26, 2013	29.93	29.93	29.67	29.70
4597	NASDAQ	THFF	Thu, Apr 25, 2013	30.13	30.53	29.90	30.04
4596	NASDAQ	THFF	Wed, Apr 24, 2013	30.25	30.25	29.86	30.14
4595	NASDAQ	THFF	Tue, Apr 23, 2013	30.10	30.39	29.90	30.37
4594	NASDAQ	THFF	Mon, Apr 22, 2013	30.28	30.65	29.70	29.78
4593	NASDAQ	THFF	Fri, Apr 19, 2013	29.69	30.41	29.50	30.30
4592	NASDAQ	THFF	Thu, Apr 18, 2013	29.43	29.85	29.26	29.76
4591	NASDAQ	THFF	Wed, Apr 17, 2013	29.28	29.52	28.61	29.32
4590	NASDAQ	THFF	Tue, Apr 16, 2013	29.37	29.84	29.25	29.45
4589	NASDAQ	THFF	Mon, Apr 15, 2013	30.16	30.09	28.81	29.02
4588	NASDAQ	THFF	Fri, Apr 12, 2013	30.41	30.49	30.10	30.25
4587	NASDAQ	THFF	Thu, Apr 11, 2013	30.44	30.50	30.21	30.47
4586	NASDAQ	THFF	Wed, Apr 10, 2013	30.25	30.50	30.05	30.49
4585	NASDAQ	THFF	Tue, Apr 9, 2013	30.50	30.50	30.12	30.12
4584	NASDAQ	THFF	Mon, Apr 8, 2013	30.37	30.59	30.01	30.55
4583	NASDAQ	THFF	Fri, Apr 5, 2013	29.89	30.39	29.70	30.20
4582	NASDAQ	THFF	Thu, Apr 4, 2013	30.52	30.52	30.19	30.31
4581	NASDAQ	THFF	Wed, Apr 3, 2013	30.98	31.22	30.19	30.39
4580	NASDAQ	THFF	Tue, Apr 2, 2013	31.20	31.57	30.78	30.84
4579	NASDAQ	THFF	Mon, Apr 1, 2013	31.57	31.57	30.56	30.99
4578	NASDAQ	THFF	Thu, Mar 28, 2013	31.97	31.97	31.49	31.49
4577	NASDAQ	THFF	Wed, Mar 27, 2013	31.84	32.00	31.58	31.89
4576	NASDAQ	THFF	Tue, Mar 26, 2013	31.95	31.97	31.68	31.97
4575	NASDAQ	THFF	Mon, Mar 25, 2013	31.87	31.95	31.72	31.90
4574	NASDAQ	THFF	Fri, Mar 22, 2013	31.74	31.86	31.58	31.79
4573	NASDAQ	THFF	Thu, Mar 21, 2013	31.60	31.69	31.26	31.53
4572	NASDAQ	THFF	Wed, Mar 20, 2013	31.83	31.83	31.51	31.73
4571	NASDAQ	THFF	Tue, Mar 19, 2013	31.85	31.92	31.31	31.70
4570	NASDAQ	THFF	Mon, Mar 18, 2013	31.28	31.80	31.28	31.77
4569	NASDAQ	THFF	Fri, Mar 15, 2013	31.71	31.85	31.05	31.70
4568	NASDAQ	THFF	Thu, Mar 14, 2013	31.69	31.66	31.44	31.64
4567	NASDAQ	THFF	Wed, Mar 13, 2013	31.46	31.64	30.96	31.55
4566	NASDAQ	THFF	Tue, Mar 12, 2013	31.48	31.48	31.00	31.41
4565	NASDAQ	THFF	Mon, Mar 11, 2013	31.48	31.79	31.33	31.56
4564	NASDAQ	THFF	Fri, Mar 8, 2013	31.93	31.93	31.36	31.48
4563	NASDAQ	THFF	Thu, Mar 7, 2013	31.54	31.89	31.21	31.70
4562	NASDAQ	THFF	Wed, Mar 6, 2013	31.45	31.85	31.27	31.71
4561	NASDAQ	THFF	Tue, Mar 5, 2013	31.22	31.49	30.82	31.46
4560	NASDAQ	THFF	Mon, Mar 4, 2013	30.87	31.21	30.61	31.00
4559	NASDAQ	THFF	Fri, Mar 1, 2013	30.44	31.04	30.35	30.85
4558	NASDAQ	THFF	Thu, Feb 28, 2013	30.46	30.99	30.27	30.75
4557	NASDAQ	THFF	Wed, Feb 27, 2013	30.35	30.82	30.35	30.51
4556	NASDAQ	THFF	Tue, Feb 26, 2013	30.11	30.46	30.07	30.29
4555	NASDAQ	THFF	Mon, Feb 25, 2013	30.63	30.82	29.84	29.88
4554	NASDAQ	THFF	Fri, Feb 22, 2013	30.30	30.54	30.03	30.44
4553	NASDAQ	THFF	Thu, Feb 21, 2013	30.17	30.69	30.00	30.07
4552	NASDAQ	THFF	Wed, Feb 20, 2013	30.43	30.79	30.00	30.08
4551	NASDAQ	THFF	Tue, Feb 19, 2013	30.04	30.64	29.89	30.33
4550	NASDAQ	THFF	Fri, Feb 15, 2013	30.25	30.25	29.78	29.93
4549	NASDAQ	THFF	Thu, Feb 14, 2013	29.74	30.09	29.65	30.04
4548	NASDAQ	THFF	Wed, Feb 13, 2013	30.43	30.43	29.40	29.86
4547	NASDAQ	THFF	Tue, Feb 12, 2013	30.21	30.43	29.96	30.30
4546	NASDAQ	THFF	Mon, Feb 11, 2013	30.05	30.34	29.71	30.24
4545	NASDAQ	THFF	Fri, Feb 8, 2013	29.84	30.22	29.68	29.97
4544	NASDAQ	THFF	Thu, Feb 7, 2013	30.21	30.49	29.53	29.84
4543	NASDAQ	THFF	Wed, Feb 6, 2013	30.30	30.41	30.00	30.13
4542	NASDAQ	THFF	Tue, Feb 5, 2013	30.01	30.94	30.00	30.55
4541	NASDAQ	THFF	Mon, Feb 4, 2013	30.26	30.31	29.72	29.76
4540	NASDAQ	THFF	Fri, Feb 1, 2013	30.49	30.58	29.63	30.43
4539	NASDAQ	THFF	Thu, Jan 31, 2013	29.25	30.43	29.24	30.17
4538	NASDAQ	THFF	Wed, Jan 30, 2013	29.61	30.27	29.20	29.31
4537	NASDAQ	THFF	Tue, Jan 29, 2013	29.48	29.91	29.26	29.60
4536	NASDAQ	THFF	Mon, Jan 28, 2013	29.37	29.68	28.98	29.54
4535	NASDAQ	THFF	Fri, Jan 25, 2013	29.68	29.68	29.01	29.24
4534	NASDAQ	THFF	Thu, Jan 24, 2013	29.55	29.56	29.07	29.48
4533	NASDAQ	THFF	Wed, Jan 23, 2013	29.55	29.81	29.24	29.42
4532	NASDAQ	THFF	Tue, Jan 22, 2013	29.58	29.79	29.33	29.66
4531	NASDAQ	THFF	Fri, Jan 18, 2013	29.63	29.78	29.36	29.49
4530	NASDAQ	THFF	Thu, Jan 17, 2013	29.77	29.77	29.35	29.51
4529	NASDAQ	THFF	Wed, Jan 16, 2013	29.92	29.92	29.62	29.64
4528	NASDAQ	THFF	Tue, Jan 15, 2013	29.76	30.01	29.41	29.92
4527	NASDAQ	THFF	Mon, Jan 14, 2013	30.19	30.19	29.73	29.84
4526	NASDAQ	THFF	Fri, Jan 11, 2013	30.23	30.40	30.00	30.20
4525	NASDAQ	THFF	Thu, Jan 10, 2013	30.14	30.30	29.79	30.18
4524	NASDAQ	THFF	Wed, Jan 9, 2013	30.06	30.24	29.72	29.99
4523	NASDAQ	THFF	Tue, Jan 8, 2013	30.09	30.11	29.77	29.92
4522	NASDAQ	THFF	Mon, Jan 7, 2013	30.97	31.04	30.14	30.25
4521	NASDAQ	THFF	Fri, Jan 4, 2013	31.46	31.46	30.86	31.03
4520	NASDAQ	THFF	Thu, Jan 3, 2013	31.30	31.42	30.66	31.27
4519	NASDAQ	THFF	Wed, Jan 2, 2013	31.07	31.30	30.20	31.16
4518	NASDAQ	THFF	Mon, Dec 31, 2012	29.83	30.42	29.58	30.24
4517	NASDAQ	THFF	Fri, Dec 28, 2012	30.06	30.38	29.49	29.71
4516	NASDAQ	THFF	Thu, Dec 27, 2012	30.30	30.57	29.47	30.11
4515	NASDAQ	THFF	Wed, Dec 26, 2012	30.63	30.73	29.65	30.18
4514	NASDAQ	THFF	Mon, Dec 24, 2012	29.70	31.12	29.62	30.47
4513	NASDAQ	THFF	Fri, Dec 21, 2012	30.98	30.98	30.06	30.59
4512	NASDAQ	THFF	Thu, Dec 20, 2012	30.61	31.09	30.61	31.00
4511	NASDAQ	THFF	Wed, Dec 19, 2012	31.33	31.33	30.50	30.67
4510	NASDAQ	THFF	Tue, Dec 18, 2012	30.41	31.42	30.41	31.22
4509	NASDAQ	THFF	Mon, Dec 17, 2012	29.15	30.57	29.15	30.26
4508	NASDAQ	THFF	Fri, Dec 14, 2012	29.01	29.46	29.01	29.04
4507	NASDAQ	THFF	Thu, Dec 13, 2012	29.12	29.27	29.00	29.13
4506	NASDAQ	THFF	Wed, Dec 12, 2012	29.32	29.47	29.06	29.17
4505	NASDAQ	THFF	Tue, Dec 11, 2012	29.87	29.95	29.49	29.76
4504	NASDAQ	THFF	Mon, Dec 10, 2012	29.82	30.02	29.25	29.59
4503	NASDAQ	THFF	Fri, Dec 7, 2012	29.74	30.07	29.47	29.86
4502	NASDAQ	THFF	Thu, Dec 6, 2012	29.60	29.85	29.27	29.57
4501	NASDAQ	THFF	Wed, Dec 5, 2012	29.97	30.19	29.50	29.68
4500	NASDAQ	THFF	Tue, Dec 4, 2012	29.53	30.13	29.34	29.80
4499	NASDAQ	THFF	Mon, Dec 3, 2012	30.11	30.64	29.38	29.67
4498	NASDAQ	THFF	Fri, Nov 30, 2012	29.11	30.12	29.03	30.00
4497	NASDAQ	THFF	Thu, Nov 29, 2012	28.65	29.09	28.55	28.99
4496	NASDAQ	THFF	Wed, Nov 28, 2012	28.70	28.75	28.34	28.55
4495	NASDAQ	THFF	Tue, Nov 27, 2012	29.00	29.11	28.71	28.73
4494	NASDAQ	THFF	Mon, Nov 26, 2012	28.70	29.01	28.48	28.94
4493	NASDAQ	THFF	Fri, Nov 23, 2012	28.72	28.74	28.22	28.73
4492	NASDAQ	THFF	Wed, Nov 21, 2012	28.84	28.87	28.70	28.70
4491	NASDAQ	THFF	Tue, Nov 20, 2012	28.69	29.19	28.60	28.69
4490	NASDAQ	THFF	Mon, Nov 19, 2012	29.00	29.13	28.62	28.80
4489	NASDAQ	THFF	Fri, Nov 16, 2012	28.40	28.71	28.35	28.53
4488	NASDAQ	THFF	Thu, Nov 15, 2012	28.08	29.04	28.01	28.38
4487	NASDAQ	THFF	Wed, Nov 14, 2012	28.58	28.67	28.00	28.07
4486	NASDAQ	THFF	Tue, Nov 13, 2012	28.73	29.12	28.20	28.43
4485	NASDAQ	THFF	Mon, Nov 12, 2012	28.65	28.97	28.47	28.62
4484	NASDAQ	THFF	Fri, Nov 9, 2012	28.51	29.00	28.46	28.64
4483	NASDAQ	THFF	Thu, Nov 8, 2012	28.84	29.22	28.63	28.64
4482	NASDAQ	THFF	Wed, Nov 7, 2012	29.67	29.81	28.72	28.82
4481	NASDAQ	THFF	Tue, Nov 6, 2012	29.89	30.17	29.63	30.06
4480	NASDAQ	THFF	Mon, Nov 5, 2012	30.00	30.10	29.70	29.74
4479	NASDAQ	THFF	Fri, Nov 2, 2012	30.74	30.74	29.90	30.08
4478	NASDAQ	THFF	Thu, Nov 1, 2012	30.71	31.02	30.20	30.58
4477	NASDAQ	THFF	Wed, Oct 31, 2012	30.60	30.84	29.67	30.59
4476	NASDAQ	THFF	Fri, Oct 26, 2012	30.55	30.72	29.93	30.51
4475	NASDAQ	THFF	Thu, Oct 25, 2012	30.35	30.58	30.30	30.50
4474	NASDAQ	THFF	Wed, Oct 24, 2012	30.29	30.29	29.93	30.17
4473	NASDAQ	THFF	Tue, Oct 23, 2012	29.73	30.31	29.61	30.10
4472	NASDAQ	THFF	Mon, Oct 22, 2012	29.75	30.16	29.75	29.95
4471	NASDAQ	THFF	Fri, Oct 19, 2012	29.85	30.33	29.53	29.73
4470	NASDAQ	THFF	Thu, Oct 18, 2012	30.93	31.20	30.00	30.13
4469	NASDAQ	THFF	Wed, Oct 17, 2012	30.83	31.12	30.67	30.87
4468	NASDAQ	THFF	Tue, Oct 16, 2012	30.97	31.18	30.78	30.86
4467	NASDAQ	THFF	Mon, Oct 15, 2012	31.29	31.78	30.55	30.84
4466	NASDAQ	THFF	Fri, Oct 12, 2012	31.55	32.24	31.23	31.29
4465	NASDAQ	THFF	Thu, Oct 11, 2012	31.93	32.47	31.48	31.94
4464	NASDAQ	THFF	Wed, Oct 10, 2012	31.42	31.91	31.42	31.68
4463	NASDAQ	THFF	Tue, Oct 9, 2012	32.00	32.10	31.22	31.39
4462	NASDAQ	THFF	Mon, Oct 8, 2012	32.27	32.38	31.81	32.10
4461	NASDAQ	THFF	Fri, Oct 5, 2012	32.17	32.40	31.75	32.18
4460	NASDAQ	THFF	Thu, Oct 4, 2012	31.57	32.07	31.33	32.01
4459	NASDAQ	THFF	Wed, Oct 3, 2012	31.80	32.02	31.42	31.52
4458	NASDAQ	THFF	Tue, Oct 2, 2012	31.41	31.72	31.22	31.65
4457	NASDAQ	THFF	Mon, Oct 1, 2012	31.57	31.80	31.00	31.19
4456	NASDAQ	THFF	Fri, Sep 28, 2012	31.55	31.79	31.32	31.34
4455	NASDAQ	THFF	Thu, Sep 27, 2012	32.04	32.14	31.60	31.72
4454	NASDAQ	THFF	Wed, Sep 26, 2012	32.49	32.71	31.51	31.79
4453	NASDAQ	THFF	Tue, Sep 25, 2012	33.00	33.09	32.29	32.29
4452	NASDAQ	THFF	Mon, Sep 24, 2012	32.32	33.03	32.07	32.93
4451	NASDAQ	THFF	Fri, Sep 21, 2012	32.29	32.50	31.84	32.34
4450	NASDAQ	THFF	Thu, Sep 20, 2012	31.86	31.97	31.65	31.83
4449	NASDAQ	THFF	Wed, Sep 19, 2012	32.08	32.30	31.86	32.00
4448	NASDAQ	THFF	Tue, Sep 18, 2012	31.66	32.13	31.19	31.90
4447	NASDAQ	THFF	Mon, Sep 17, 2012	31.88	32.22	31.00	31.61
4446	NASDAQ	THFF	Fri, Sep 14, 2012	32.05	32.49	31.89	31.95
4445	NASDAQ	THFF	Thu, Sep 13, 2012	31.35	32.32	31.07	32.08
4444	NASDAQ	THFF	Wed, Sep 12, 2012	31.25	31.47	31.15	31.45
4443	NASDAQ	THFF	Tue, Sep 11, 2012	30.98	31.40	30.84	31.28
4442	NASDAQ	THFF	Mon, Sep 10, 2012	31.21	31.21	31.01	31.03
4441	NASDAQ	THFF	Fri, Sep 7, 2012	31.64	31.73	30.94	31.08
4440	NASDAQ	THFF	Thu, Sep 6, 2012	30.99	31.63	30.90	31.42
4439	NASDAQ	THFF	Wed, Sep 5, 2012	30.97	30.97	30.44	30.87
4438	NASDAQ	THFF	Tue, Sep 4, 2012	30.15	30.95	30.10	30.85
4437	NASDAQ	THFF	Fri, Aug 31, 2012	30.70	31.00	30.12	30.47
4436	NASDAQ	THFF	Thu, Aug 30, 2012	30.66	30.66	30.36	30.36
4435	NASDAQ	THFF	Wed, Aug 29, 2012	31.00	31.00	30.44	30.88
4434	NASDAQ	THFF	Tue, Aug 28, 2012	30.27	31.22	30.27	30.95
4433	NASDAQ	THFF	Mon, Aug 27, 2012	30.36	31.14	30.08	30.67
4432	NASDAQ	THFF	Fri, Aug 24, 2012	30.14	30.42	29.91	30.34
4431	NASDAQ	THFF	Thu, Aug 23, 2012	30.38	30.77	29.98	30.07
4430	NASDAQ	THFF	Wed, Aug 22, 2012	31.05	31.05	30.28	30.33
4429	NASDAQ	THFF	Tue, Aug 21, 2012	31.25	32.00	30.75	31.01
4428	NASDAQ	THFF	Mon, Aug 20, 2012	30.83	31.21	30.42	31.07
4427	NASDAQ	THFF	Fri, Aug 17, 2012	30.39	31.02	30.35	31.00
4426	NASDAQ	THFF	Thu, Aug 16, 2012	30.19	30.60	29.78	30.49
4425	NASDAQ	THFF	Wed, Aug 15, 2012	30.14	30.30	29.92	30.29
4424	NASDAQ	THFF	Tue, Aug 14, 2012	30.30	30.33	29.96	30.19
4423	NASDAQ	THFF	Mon, Aug 13, 2012	29.81	30.12	29.10	30.02
4422	NASDAQ	THFF	Fri, Aug 10, 2012	30.07	30.12	29.73	29.81
4421	NASDAQ	THFF	Thu, Aug 9, 2012	30.26	30.26	29.83	30.11
4420	NASDAQ	THFF	Wed, Aug 8, 2012	30.02	30.29	29.72	30.22
4419	NASDAQ	THFF	Tue, Aug 7, 2012	30.09	30.42	29.80	30.12
4418	NASDAQ	THFF	Mon, Aug 6, 2012	30.04	30.26	29.88	29.90
4417	NASDAQ	THFF	Fri, Aug 3, 2012	29.59	30.00	29.14	29.94
4416	NASDAQ	THFF	Thu, Aug 2, 2012	28.41	29.38	28.41	29.07
4415	NASDAQ	THFF	Wed, Aug 1, 2012	29.86	29.94	28.64	28.64
4414	NASDAQ	THFF	Tue, Jul 31, 2012	29.20	29.99	29.20	29.65
4413	NASDAQ	THFF	Mon, Jul 30, 2012	29.07	29.40	29.07	29.22
4412	NASDAQ	THFF	Fri, Jul 27, 2012	28.47	29.31	28.25	29.14
4411	NASDAQ	THFF	Thu, Jul 26, 2012	28.33	29.13	28.21	28.25
4410	NASDAQ	THFF	Wed, Jul 25, 2012	28.96	29.09	28.01	28.41
4409	NASDAQ	THFF	Tue, Jul 24, 2012	29.03	29.37	28.69	28.69
4408	NASDAQ	THFF	Mon, Jul 23, 2012	28.77	29.50	28.56	29.00
4407	NASDAQ	THFF	Fri, Jul 20, 2012	28.90	29.69	28.60	29.14
4406	NASDAQ	THFF	Thu, Jul 19, 2012	29.47	29.69	29.22	29.25
4405	NASDAQ	THFF	Wed, Jul 18, 2012	29.52	30.20	29.44	29.69
4404	NASDAQ	THFF	Tue, Jul 17, 2012	30.14	30.30	29.36	29.63
4403	NASDAQ	THFF	Mon, Jul 16, 2012	30.14	30.42	30.02	30.02
4402	NASDAQ	THFF	Fri, Jul 13, 2012	30.05	30.80	30.05	30.38
4401	NASDAQ	THFF	Thu, Jul 12, 2012	29.60	30.17	29.34	30.03
4400	NASDAQ	THFF	Wed, Jul 11, 2012	29.49	30.03	29.34	29.83
4399	NASDAQ	THFF	Tue, Jul 10, 2012	29.64	29.86	29.24	29.51
4398	NASDAQ	THFF	Mon, Jul 9, 2012	29.64	29.64	29.11	29.38
4397	NASDAQ	THFF	Fri, Jul 6, 2012	29.51	29.86	29.51	29.73
4396	NASDAQ	THFF	Thu, Jul 5, 2012	29.97	30.03	29.44	29.87
4395	NASDAQ	THFF	Tue, Jul 3, 2012	29.61	30.31	29.44	30.14
4394	NASDAQ	THFF	Mon, Jul 2, 2012	29.26	29.59	28.30	29.56
4393	NASDAQ	THFF	Fri, Jun 29, 2012	29.15	29.15	28.79	29.00
4392	NASDAQ	THFF	Thu, Jun 28, 2012	28.59	28.90	28.02	28.40
4391	NASDAQ	THFF	Wed, Jun 27, 2012	27.93	28.83	27.88	28.73
4390	NASDAQ	THFF	Tue, Jun 26, 2012	27.75	28.05	27.50	27.81
4389	NASDAQ	THFF	Mon, Jun 25, 2012	28.12	28.18	27.66	27.72
4388	NASDAQ	THFF	Fri, Jun 22, 2012	28.37	28.72	28.26	28.52
4387	NASDAQ	THFF	Thu, Jun 21, 2012	28.72	28.93	28.02	28.12
4386	NASDAQ	THFF	Wed, Jun 20, 2012	28.35	28.80	28.20	28.66
4385	NASDAQ	THFF	Tue, Jun 19, 2012	27.97	28.64	27.95	28.35
4384	NASDAQ	THFF	Mon, Jun 18, 2012	27.78	28.24	27.78	27.90
4383	NASDAQ	THFF	Fri, Jun 15, 2012	27.79	28.29	27.78	27.96
4382	NASDAQ	THFF	Thu, Jun 14, 2012	27.94	28.26	27.52	27.85
4381	NASDAQ	THFF	Wed, Jun 13, 2012	28.40	28.57	27.74	27.83
4380	NASDAQ	THFF	Tue, Jun 12, 2012	28.47	29.01	28.28	28.88
4379	NASDAQ	THFF	Mon, Jun 11, 2012	28.73	28.76	28.29	28.38
4378	NASDAQ	THFF	Fri, Jun 8, 2012	28.18	28.55	28.01	28.36
4377	NASDAQ	THFF	Thu, Jun 7, 2012	29.00	29.00	28.16	28.30
4376	NASDAQ	THFF	Wed, Jun 6, 2012	27.70	28.60	27.50	28.53
4375	NASDAQ	THFF	Tue, Jun 5, 2012	27.26	28.06	27.26	27.70
4374	NASDAQ	THFF	Mon, Jun 4, 2012	27.17	27.84	27.12	27.47
4373	NASDAQ	THFF	Fri, Jun 1, 2012	27.48	27.95	27.07	27.09
4372	NASDAQ	THFF	Thu, May 31, 2012	27.68	28.26	27.50	28.05
4371	NASDAQ	THFF	Wed, May 30, 2012	28.03	28.23	27.79	27.80
4370	NASDAQ	THFF	Tue, May 29, 2012	29.08	29.21	28.20	28.41
4369	NASDAQ	THFF	Fri, May 25, 2012	29.07	29.11	28.34	28.61
4368	NASDAQ	THFF	Thu, May 24, 2012	28.75	29.19	28.27	29.16
4367	NASDAQ	THFF	Wed, May 23, 2012	28.02	28.70	27.71	28.61
4366	NASDAQ	THFF	Tue, May 22, 2012	28.67	29.25	28.00	28.17
4365	NASDAQ	THFF	Mon, May 21, 2012	28.50	28.78	28.17	28.70
4364	NASDAQ	THFF	Fri, May 18, 2012	28.54	28.98	28.21	28.27
4363	NASDAQ	THFF	Thu, May 17, 2012	29.10	29.10	28.69	28.70
4362	NASDAQ	THFF	Wed, May 16, 2012	29.55	29.64	28.90	29.07
4361	NASDAQ	THFF	Tue, May 15, 2012	29.37	29.52	29.21	29.27
4360	NASDAQ	THFF	Mon, May 14, 2012	29.39	29.60	29.20	29.22
4359	NASDAQ	THFF	Fri, May 11, 2012	29.75	29.98	29.50	29.72
4358	NASDAQ	THFF	Thu, May 10, 2012	29.87	29.97	29.46	29.96
4357	NASDAQ	THFF	Wed, May 9, 2012	29.85	29.95	29.45	29.59
4356	NASDAQ	THFF	Tue, May 8, 2012	29.90	30.43	29.90	30.15
4355	NASDAQ	THFF	Mon, May 7, 2012	29.50	30.37	29.50	30.02
4354	NASDAQ	THFF	Fri, May 4, 2012	29.95	29.99	29.56	29.67
4353	NASDAQ	THFF	Thu, May 3, 2012	29.89	30.68	29.89	30.15
4352	NASDAQ	THFF	Wed, May 2, 2012	30.00	30.14	29.65	29.91
4351	NASDAQ	THFF	Tue, May 1, 2012	30.02	30.72	29.98	29.99
4350	NASDAQ	THFF	Mon, Apr 30, 2012	30.68	30.68	29.91	30.00
4349	NASDAQ	THFF	Fri, Apr 27, 2012	30.59	30.89	29.82	30.82
4348	NASDAQ	THFF	Thu, Apr 26, 2012	31.13	31.21	30.47	30.60
4347	NASDAQ	THFF	Wed, Apr 25, 2012	31.14	31.43	30.68	31.32
4346	NASDAQ	THFF	Tue, Apr 24, 2012	30.32	31.05	30.32	30.73
4345	NASDAQ	THFF	Mon, Apr 23, 2012	30.45	30.72	30.05	30.38
4344	NASDAQ	THFF	Fri, Apr 20, 2012	31.36	31.37	30.34	31.05
4343	NASDAQ	THFF	Thu, Apr 19, 2012	30.73	30.86	30.20	30.22
4342	NASDAQ	THFF	Wed, Apr 18, 2012	30.92	31.02	30.42	30.62
4341	NASDAQ	THFF	Tue, Apr 17, 2012	30.95	31.62	30.83	31.24
4340	NASDAQ	THFF	Mon, Apr 16, 2012	30.20	31.36	30.20	30.64
4339	NASDAQ	THFF	Fri, Apr 13, 2012	30.80	30.97	30.06	30.08
4338	NASDAQ	THFF	Thu, Apr 12, 2012	30.22	31.20	30.22	30.88
4337	NASDAQ	THFF	Wed, Apr 11, 2012	30.03	30.40	30.01	30.30
4336	NASDAQ	THFF	Tue, Apr 10, 2012	30.08	30.44	29.66	29.85
4335	NASDAQ	THFF	Mon, Apr 9, 2012	30.45	30.77	29.88	30.02
4334	NASDAQ	THFF	Thu, Apr 5, 2012	31.19	31.21	30.74	30.98
4333	NASDAQ	THFF	Wed, Apr 4, 2012	31.50	31.52	31.11	31.20
4332	NASDAQ	THFF	Tue, Apr 3, 2012	31.97	32.18	31.51	31.64
4331	NASDAQ	THFF	Mon, Apr 2, 2012	31.65	32.36	31.65	32.23
4330	NASDAQ	THFF	Fri, Mar 30, 2012	32.33	32.34	31.75	31.75
4329	NASDAQ	THFF	Thu, Mar 29, 2012	32.39	32.39	31.45	31.97
4328	NASDAQ	THFF	Wed, Mar 28, 2012	32.35	32.83	32.09	32.53
4327	NASDAQ	THFF	Tue, Mar 27, 2012	32.32	32.82	32.13	32.23
4326	NASDAQ	THFF	Mon, Mar 26, 2012	31.68	32.51	31.64	32.27
4325	NASDAQ	THFF	Fri, Mar 23, 2012	31.32	31.59	30.91	31.35
4324	NASDAQ	THFF	Thu, Mar 22, 2012	31.87	32.01	31.20	31.23
4323	NASDAQ	THFF	Wed, Mar 21, 2012	32.42	32.45	32.10	32.15
4322	NASDAQ	THFF	Tue, Mar 20, 2012	32.91	33.12	32.08	32.17
4321	NASDAQ	THFF	Mon, Mar 19, 2012	32.54	33.36	32.23	33.19
4320	NASDAQ	THFF	Fri, Mar 16, 2012	32.32	32.70	32.13	32.60
4319	NASDAQ	THFF	Thu, Mar 15, 2012	32.35	32.53	32.03	32.33
4318	NASDAQ	THFF	Wed, Mar 14, 2012	32.94	33.08	32.09	32.19
4317	NASDAQ	THFF	Tue, Mar 13, 2012	32.30	33.13	31.92	33.11
4316	NASDAQ	THFF	Mon, Mar 12, 2012	31.89	32.07	31.68	31.89
4315	NASDAQ	THFF	Fri, Mar 9, 2012	31.23	32.45	31.09	31.76
4314	NASDAQ	THFF	Thu, Mar 8, 2012	30.90	31.20	30.36	31.18
4313	NASDAQ	THFF	Wed, Mar 7, 2012	30.40	30.96	30.35	30.79
4312	NASDAQ	THFF	Tue, Mar 6, 2012	30.66	30.94	30.25	30.31
4311	NASDAQ	THFF	Mon, Mar 5, 2012	30.80	31.17	30.70	31.02
4310	NASDAQ	THFF	Fri, Mar 2, 2012	31.83	31.83	30.68	30.81
4309	NASDAQ	THFF	Thu, Mar 1, 2012	32.15	32.52	31.72	31.72
4308	NASDAQ	THFF	Wed, Feb 29, 2012	32.60	33.09	31.85	31.99
4307	NASDAQ	THFF	Tue, Feb 28, 2012	33.39	33.39	32.48	32.59
4306	NASDAQ	THFF	Mon, Feb 27, 2012	32.95	33.64	32.34	33.27
4305	NASDAQ	THFF	Fri, Feb 24, 2012	33.74	33.74	33.34	33.34
4304	NASDAQ	THFF	Thu, Feb 23, 2012	32.98	33.87	32.78	33.84
4303	NASDAQ	THFF	Wed, Feb 22, 2012	33.40	33.43	32.70	32.76
4302	NASDAQ	THFF	Tue, Feb 21, 2012	33.62	33.67	33.18	33.36
4301	NASDAQ	THFF	Fri, Feb 17, 2012	33.86	33.97	33.55	33.64
4300	NASDAQ	THFF	Thu, Feb 16, 2012	33.28	33.93	33.28	33.72
4299	NASDAQ	THFF	Wed, Feb 15, 2012	34.05	34.05	33.00	33.22
4298	NASDAQ	THFF	Tue, Feb 14, 2012	34.13	34.33	33.56	33.84
4297	NASDAQ	THFF	Mon, Feb 13, 2012	34.40	34.45	34.01	34.33
4296	NASDAQ	THFF	Fri, Feb 10, 2012	34.24	34.64	33.85	33.92
4295	NASDAQ	THFF	Thu, Feb 9, 2012	34.85	35.14	34.54	34.72
4294	NASDAQ	THFF	Wed, Feb 8, 2012	35.15	35.65	34.85	35.26
4293	NASDAQ	THFF	Tue, Feb 7, 2012	35.47	35.85	35.09	35.10
4292	NASDAQ	THFF	Mon, Feb 6, 2012	36.46	36.46	35.46	35.61
4291	NASDAQ	THFF	Fri, Feb 3, 2012	36.91	37.30	36.46	36.84
4290	NASDAQ	THFF	Thu, Feb 2, 2012	35.84	36.28	35.61	36.12
4289	NASDAQ	THFF	Wed, Feb 1, 2012	35.00	36.00	34.76	35.91
4288	NASDAQ	THFF	Tue, Jan 31, 2012	35.00	35.21	33.21	35.02
4287	NASDAQ	THFF	Mon, Jan 30, 2012	33.41	35.00	32.88	34.79
4286	NASDAQ	THFF	Fri, Jan 27, 2012	33.52	33.85	33.10	33.80
4285	NASDAQ	THFF	Thu, Jan 26, 2012	34.31	34.38	33.35	33.61
4284	NASDAQ	THFF	Wed, Jan 25, 2012	34.13	34.42	33.80	34.17
4283	NASDAQ	THFF	Tue, Jan 24, 2012	34.10	34.62	33.89	34.13
4282	NASDAQ	THFF	Mon, Jan 23, 2012	34.26	34.40	33.79	34.19
4281	NASDAQ	THFF	Fri, Jan 20, 2012	33.53	34.25	33.53	34.25
4280	NASDAQ	THFF	Thu, Jan 19, 2012	34.33	34.63	33.45	33.65
4279	NASDAQ	THFF	Wed, Jan 18, 2012	33.92	34.43	33.55	34.34
4278	NASDAQ	THFF	Tue, Jan 17, 2012	34.36	34.39	33.50	33.80
4277	NASDAQ	THFF	Fri, Jan 13, 2012	33.99	34.34	33.84	34.12
4276	NASDAQ	THFF	Thu, Jan 12, 2012	34.38	34.65	33.79	34.64
4275	NASDAQ	THFF	Wed, Jan 11, 2012	34.27	34.33	33.81	34.23
4274	NASDAQ	THFF	Tue, Jan 10, 2012	34.50	34.74	34.05	34.30
4273	NASDAQ	THFF	Mon, Jan 9, 2012	34.05	34.18	33.73	33.95
4272	NASDAQ	THFF	Fri, Jan 6, 2012	34.39	34.39	33.84	33.85
4271	NASDAQ	THFF	Thu, Jan 5, 2012	34.01	34.65	33.45	34.39
4270	NASDAQ	THFF	Wed, Jan 4, 2012	33.98	34.19	33.51	34.05
4269	NASDAQ	THFF	Tue, Jan 3, 2012	33.99	34.41	33.71	34.28
4268	NASDAQ	THFF	Fri, Dec 30, 2011	33.60	33.68	33.15	33.28
4267	NASDAQ	THFF	Thu, Dec 29, 2011	33.09	33.70	33.09	33.66
4266	NASDAQ	THFF	Wed, Dec 28, 2011	33.82	33.82	32.81	32.91
4265	NASDAQ	THFF	Tue, Dec 27, 2011	33.78	33.98	33.61	33.73
4264	NASDAQ	THFF	Fri, Dec 23, 2011	33.85	33.98	33.62	33.82
4263	NASDAQ	THFF	Thu, Dec 22, 2011	34.00	34.07	33.67	33.81
4262	NASDAQ	THFF	Wed, Dec 21, 2011	33.29	34.15	33.00	33.88
4261	NASDAQ	THFF	Tue, Dec 20, 2011	32.56	33.61	32.56	33.48
4260	NASDAQ	THFF	Mon, Dec 19, 2011	32.99	32.99	31.68	31.93
4259	NASDAQ	THFF	Fri, Dec 16, 2011	33.25	33.91	32.53	32.60
4258	NASDAQ	THFF	Thu, Dec 15, 2011	33.07	33.33	32.49	33.32
4257	NASDAQ	THFF	Wed, Dec 14, 2011	31.57	32.76	31.57	32.74
4256	NASDAQ	THFF	Tue, Dec 13, 2011	32.63	32.87	31.60	31.76
4255	NASDAQ	THFF	Mon, Dec 12, 2011	33.53	33.53	32.25	32.71
4254	NASDAQ	THFF	Fri, Dec 9, 2011	32.66	34.03	32.50	33.71
4253	NASDAQ	THFF	Thu, Dec 8, 2011	33.43	33.70	32.34	32.36
4252	NASDAQ	THFF	Wed, Dec 7, 2011	33.76	34.25	33.05	34.08
4251	NASDAQ	THFF	Tue, Dec 6, 2011	33.61	34.36	33.28	33.87
4250	NASDAQ	THFF	Mon, Dec 5, 2011	33.71	33.90	33.15	33.65
4249	NASDAQ	THFF	Fri, Dec 2, 2011	33.40	33.50	32.87	33.21
4248	NASDAQ	THFF	Thu, Dec 1, 2011	32.87	33.47	32.38	32.83
4247	NASDAQ	THFF	Wed, Nov 30, 2011	31.62	33.31	31.61	33.29
4246	NASDAQ	THFF	Tue, Nov 29, 2011	30.53	30.69	30.01	30.44
4245	NASDAQ	THFF	Mon, Nov 28, 2011	30.77	31.77	30.21	30.43
4244	NASDAQ	THFF	Fri, Nov 25, 2011	30.21	30.80	29.67	29.68
4243	NASDAQ	THFF	Wed, Nov 23, 2011	31.76	31.76	30.14	30.16
4242	NASDAQ	THFF	Tue, Nov 22, 2011	32.31	32.82	31.54	31.79
4241	NASDAQ	THFF	Mon, Nov 21, 2011	32.51	33.10	32.31	32.34
4240	NASDAQ	THFF	Fri, Nov 18, 2011	32.64	33.39	32.46	33.23
4239	NASDAQ	THFF	Thu, Nov 17, 2011	33.11	33.62	32.65	32.73
4238	NASDAQ	THFF	Wed, Nov 16, 2011	33.72	34.29	33.03	33.15
4237	NASDAQ	THFF	Tue, Nov 15, 2011	33.00	34.39	32.98	34.23
4236	NASDAQ	THFF	Mon, Nov 14, 2011	33.83	33.83	32.79	33.33
4235	NASDAQ	THFF	Fri, Nov 11, 2011	33.43	33.91	33.43	33.87
4234	NASDAQ	THFF	Thu, Nov 10, 2011	33.04	33.55	32.50	33.19
4233	NASDAQ	THFF	Wed, Nov 9, 2011	33.08	33.45	32.25	32.44
4232	NASDAQ	THFF	Tue, Nov 8, 2011	33.90	34.00	33.25	33.82
4231	NASDAQ	THFF	Mon, Nov 7, 2011	33.10	33.89	32.71	33.65
4230	NASDAQ	THFF	Fri, Nov 4, 2011	33.35	33.60	32.71	33.46
4229	NASDAQ	THFF	Thu, Nov 3, 2011	33.06	33.75	31.91	33.68
4228	NASDAQ	THFF	Wed, Nov 2, 2011	31.57	32.83	31.57	32.70
4227	NASDAQ	THFF	Tue, Nov 1, 2011	32.07	32.89	30.81	31.04
4226	NASDAQ	THFF	Mon, Oct 31, 2011	32.81	33.50	32.10	32.86
4225	NASDAQ	THFF	Fri, Oct 28, 2011	33.13	33.75	33.09	33.50
4224	NASDAQ	THFF	Thu, Oct 27, 2011	32.88	33.87	32.38	33.35
4223	NASDAQ	THFF	Wed, Oct 26, 2011	31.67	32.53	31.01	32.38
4222	NASDAQ	THFF	Tue, Oct 25, 2011	32.22	32.22	30.89	30.89
4221	NASDAQ	THFF	Mon, Oct 24, 2011	32.13	32.50	31.78	32.49
4220	NASDAQ	THFF	Fri, Oct 21, 2011	31.99	32.19	31.35	32.08
4219	NASDAQ	THFF	Thu, Oct 20, 2011	30.90	31.86	30.30	31.68
4218	NASDAQ	THFF	Wed, Oct 19, 2011	31.52	31.57	30.74	30.89
4217	NASDAQ	THFF	Tue, Oct 18, 2011	30.64	31.79	30.26	31.60
4216	NASDAQ	THFF	Mon, Oct 17, 2011	31.09	31.09	30.27	30.33
4215	NASDAQ	THFF	Fri, Oct 14, 2011	30.74	31.39	30.26	31.30
4214	NASDAQ	THFF	Thu, Oct 13, 2011	30.37	30.70	29.92	30.58
4213	NASDAQ	THFF	Wed, Oct 12, 2011	30.29	30.90	29.91	30.67
4212	NASDAQ	THFF	Tue, Oct 11, 2011	29.66	30.31	29.07	30.08
4211	NASDAQ	THFF	Mon, Oct 10, 2011	29.14	29.98	28.80	29.92
4210	NASDAQ	THFF	Fri, Oct 7, 2011	30.13	30.13	28.50	28.62
4209	NASDAQ	THFF	Thu, Oct 6, 2011	29.46	30.20	29.12	30.16
4208	NASDAQ	THFF	Wed, Oct 5, 2011	28.74	29.75	28.06	29.65
4207	NASDAQ	THFF	Tue, Oct 4, 2011	26.45	28.84	26.45	28.84
4206	NASDAQ	THFF	Mon, Oct 3, 2011	27.27	28.25	26.24	26.47
4205	NASDAQ	THFF	Fri, Sep 30, 2011	27.59	28.44	27.42	27.51
4204	NASDAQ	THFF	Thu, Sep 29, 2011	27.67	28.19	27.14	28.12
4203	NASDAQ	THFF	Wed, Sep 28, 2011	28.54	28.64	26.88	27.00
4202	NASDAQ	THFF	Tue, Sep 27, 2011	28.56	29.17	28.03	28.49
4201	NASDAQ	THFF	Mon, Sep 26, 2011	27.55	28.37	27.23	28.25
4200	NASDAQ	THFF	Fri, Sep 23, 2011	27.10	27.62	27.10	27.34
4199	NASDAQ	THFF	Thu, Sep 22, 2011	26.05	27.47	26.05	27.07
4198	NASDAQ	THFF	Wed, Sep 21, 2011	27.81	28.09	26.61	26.63
4197	NASDAQ	THFF	Tue, Sep 20, 2011	28.38	28.71	27.77	27.80
4196	NASDAQ	THFF	Mon, Sep 19, 2011	28.25	28.50	28.02	28.21
4195	NASDAQ	THFF	Fri, Sep 16, 2011	29.00	29.12	28.61	28.75
4194	NASDAQ	THFF	Thu, Sep 15, 2011	29.00	29.19	28.37	29.17
4193	NASDAQ	THFF	Wed, Sep 14, 2011	28.31	28.95	27.82	28.68
4192	NASDAQ	THFF	Tue, Sep 13, 2011	27.82	28.42	27.54	28.05
4191	NASDAQ	THFF	Mon, Sep 12, 2011	26.87	27.82	26.50	27.63
4190	NASDAQ	THFF	Fri, Sep 9, 2011	27.89	28.20	27.05	27.27
4189	NASDAQ	THFF	Thu, Sep 8, 2011	28.75	28.83	27.89	28.16
4188	NASDAQ	THFF	Wed, Sep 7, 2011	28.26	29.17	28.15	28.94
4187	NASDAQ	THFF	Tue, Sep 6, 2011	27.74	28.00	27.23	27.85
4186	NASDAQ	THFF	Fri, Sep 2, 2011	29.04	29.36	28.01	28.04
4185	NASDAQ	THFF	Thu, Sep 1, 2011	30.76	30.82	29.21	29.53
4184	NASDAQ	THFF	Wed, Aug 31, 2011	30.98	31.17	30.23	30.90
4183	NASDAQ	THFF	Tue, Aug 30, 2011	30.59	31.08	30.09	30.69
4182	NASDAQ	THFF	Mon, Aug 29, 2011	29.90	31.35	29.74	31.12
4181	NASDAQ	THFF	Fri, Aug 26, 2011	28.90	30.14	28.50	29.47
4180	NASDAQ	THFF	Thu, Aug 25, 2011	30.48	30.85	28.78	29.04
4179	NASDAQ	THFF	Wed, Aug 24, 2011	29.42	30.32	29.10	30.22
4178	NASDAQ	THFF	Tue, Aug 23, 2011	28.12	29.73	28.10	29.59
4177	NASDAQ	THFF	Mon, Aug 22, 2011	28.83	28.83	27.86	28.12
4176	NASDAQ	THFF	Fri, Aug 19, 2011	28.50	29.25	27.85	28.04
4175	NASDAQ	THFF	Thu, Aug 18, 2011	29.50	29.50	28.37	28.60
4174	NASDAQ	THFF	Wed, Aug 17, 2011	29.90	30.38	29.50	29.78
4173	NASDAQ	THFF	Tue, Aug 16, 2011	29.83	29.99	29.23	29.63
4172	NASDAQ	THFF	Mon, Aug 15, 2011	29.60	30.24	29.47	30.24
4171	NASDAQ	THFF	Fri, Aug 12, 2011	30.40	30.72	29.31	29.45
4170	NASDAQ	THFF	Thu, Aug 11, 2011	29.13	30.81	29.13	30.16
4169	NASDAQ	THFF	Wed, Aug 10, 2011	30.78	31.60	28.05	28.89
4168	NASDAQ	THFF	Tue, Aug 9, 2011	29.74	33.95	28.77	32.27
4167	NASDAQ	THFF	Mon, Aug 8, 2011	31.74	32.33	28.05	28.65
4166	NASDAQ	THFF	Fri, Aug 5, 2011	32.87	32.97	32.10	32.31
4165	NASDAQ	THFF	Thu, Aug 4, 2011	32.84	33.40	32.39	32.45
4164	NASDAQ	THFF	Wed, Aug 3, 2011	32.68	33.48	32.39	33.17
4163	NASDAQ	THFF	Tue, Aug 2, 2011	33.00	33.74	32.44	32.44
4162	NASDAQ	THFF	Mon, Aug 1, 2011	33.44	33.66	32.68	33.29
4161	NASDAQ	THFF	Fri, Jul 29, 2011	32.51	33.49	32.51	33.09
4160	NASDAQ	THFF	Thu, Jul 28, 2011	32.45	33.18	32.37	32.79
4159	NASDAQ	THFF	Wed, Jul 27, 2011	33.08	33.08	32.28	32.44
4158	NASDAQ	THFF	Tue, Jul 26, 2011	33.15	33.37	32.94	33.20
4157	NASDAQ	THFF	Mon, Jul 25, 2011	33.05	33.55	32.91	33.01
4156	NASDAQ	THFF	Fri, Jul 22, 2011	33.76	33.76	32.71	33.38
4155	NASDAQ	THFF	Thu, Jul 21, 2011	32.82	33.94	32.81	33.78
4154	NASDAQ	THFF	Wed, Jul 20, 2011	32.12	33.09	31.95	32.71
4153	NASDAQ	THFF	Tue, Jul 19, 2011	32.40	32.77	32.40	32.65
4152	NASDAQ	THFF	Mon, Jul 18, 2011	33.21	33.21	32.11	32.23
4151	NASDAQ	THFF	Fri, Jul 15, 2011	32.86	33.55	32.86	33.23
4150	NASDAQ	THFF	Thu, Jul 14, 2011	33.59	33.59	32.76	32.83
4149	NASDAQ	THFF	Wed, Jul 13, 2011	33.05	33.69	33.05	33.52
4148	NASDAQ	THFF	Tue, Jul 12, 2011	33.03	33.65	33.00	33.24
4147	NASDAQ	THFF	Mon, Jul 11, 2011	33.27	33.61	32.94	33.01
4146	NASDAQ	THFF	Fri, Jul 8, 2011	33.53	33.89	33.40	33.76
4145	NASDAQ	THFF	Thu, Jul 7, 2011	33.88	33.95	33.59	33.91
4144	NASDAQ	THFF	Wed, Jul 6, 2011	33.33	33.88	33.27	33.80
4143	NASDAQ	THFF	Tue, Jul 5, 2011	33.16	33.50	32.98	33.46
4142	NASDAQ	THFF	Fri, Jul 1, 2011	32.90	33.63	32.70	33.35
4141	NASDAQ	THFF	Thu, Jun 30, 2011	33.72	33.72	32.51	32.74
4140	NASDAQ	THFF	Wed, Jun 29, 2011	33.50	33.77	33.15	33.56
4139	NASDAQ	THFF	Tue, Jun 28, 2011	33.65	33.73	33.35	33.62
4138	NASDAQ	THFF	Mon, Jun 27, 2011	32.62	33.60	32.61	33.42
4137	NASDAQ	THFF	Fri, Jun 24, 2011	32.75	33.17	32.45	32.77
4136	NASDAQ	THFF	Thu, Jun 23, 2011	32.55	32.87	32.22	32.67
4135	NASDAQ	THFF	Wed, Jun 22, 2011	33.21	33.63	32.82	32.87
4134	NASDAQ	THFF	Tue, Jun 21, 2011	32.84	33.48	32.00	33.38
4133	NASDAQ	THFF	Mon, Jun 20, 2011	32.05	32.77	31.97	32.59
4132	NASDAQ	THFF	Fri, Jun 17, 2011	31.55	32.22	31.55	32.03
4131	NASDAQ	THFF	Thu, Jun 16, 2011	31.47	31.82	31.41	31.59
4130	NASDAQ	THFF	Wed, Jun 15, 2011	31.61	31.61	30.88	31.33
4129	NASDAQ	THFF	Tue, Jun 14, 2011	31.34	31.98	31.14	31.92
4128	NASDAQ	THFF	Mon, Jun 13, 2011	30.98	31.67	30.92	31.06
4127	NASDAQ	THFF	Fri, Jun 10, 2011	31.22	31.59	30.83	31.34
4126	NASDAQ	THFF	Thu, Jun 9, 2011	31.58	31.58	31.06	31.40
4125	NASDAQ	THFF	Wed, Jun 8, 2011	31.06	31.59	31.06	31.39
4124	NASDAQ	THFF	Tue, Jun 7, 2011	31.42	31.42	31.06	31.25
4123	NASDAQ	THFF	Mon, Jun 6, 2011	31.26	31.48	30.61	31.04
4122	NASDAQ	THFF	Fri, Jun 3, 2011	31.19	31.85	30.96	31.31
4121	NASDAQ	THFF	Thu, Jun 2, 2011	31.62	31.92	31.27	31.72
4120	NASDAQ	THFF	Wed, Jun 1, 2011	32.35	32.35	31.25	31.37
4119	NASDAQ	THFF	Tue, May 31, 2011	32.00	32.51	31.72	32.44
4118	NASDAQ	THFF	Fri, May 27, 2011	31.36	31.99	31.16	31.69
4117	NASDAQ	THFF	Thu, May 26, 2011	31.21	31.38	30.90	31.30
4116	NASDAQ	THFF	Wed, May 25, 2011	30.50	31.58	30.50	31.32
4115	NASDAQ	THFF	Tue, May 24, 2011	30.67	30.85	30.01	30.65
4114	NASDAQ	THFF	Mon, May 23, 2011	30.50	30.70	30.35	30.36
4113	NASDAQ	THFF	Fri, May 20, 2011	30.80	31.05	30.70	30.76
4112	NASDAQ	THFF	Thu, May 19, 2011	31.41	31.41	30.92	30.98
4111	NASDAQ	THFF	Wed, May 18, 2011	31.03	31.50	30.98	31.18
4110	NASDAQ	THFF	Tue, May 17, 2011	30.86	31.63	30.72	30.92
4109	NASDAQ	THFF	Mon, May 16, 2011	31.25	31.44	30.91	30.91
4108	NASDAQ	THFF	Fri, May 13, 2011	31.80	31.80	31.30	31.37
4107	NASDAQ	THFF	Thu, May 12, 2011	31.33	31.86	31.33	31.79
4106	NASDAQ	THFF	Wed, May 11, 2011	31.75	32.09	31.41	31.46
4105	NASDAQ	THFF	Tue, May 10, 2011	31.66	32.09	31.50	31.83
4104	NASDAQ	THFF	Mon, May 9, 2011	31.59	31.75	31.37	31.59
4103	NASDAQ	THFF	Fri, May 6, 2011	32.04	32.04	31.47	31.51
4102	NASDAQ	THFF	Thu, May 5, 2011	31.25	32.01	31.25	31.60
4101	NASDAQ	THFF	Wed, May 4, 2011	31.83	31.85	31.20	31.29
4100	NASDAQ	THFF	Tue, May 3, 2011	31.89	32.20	31.57	31.80
4099	NASDAQ	THFF	Mon, May 2, 2011	32.25	32.25	30.67	31.51
4098	NASDAQ	THFF	Fri, Apr 29, 2011	32.41	32.44	31.99	32.16
4097	NASDAQ	THFF	Thu, Apr 28, 2011	32.26	32.44	31.96	32.32
4096	NASDAQ	THFF	Wed, Apr 27, 2011	32.25	32.62	32.14	32.25
4095	NASDAQ	THFF	Tue, Apr 26, 2011	31.65	32.50	31.30	32.28
4094	NASDAQ	THFF	Mon, Apr 25, 2011	32.36	32.36	30.53	31.27
4093	NASDAQ	THFF	Thu, Apr 21, 2011	32.45	32.60	31.89	32.47
4092	NASDAQ	THFF	Wed, Apr 20, 2011	31.90	32.33	31.58	32.14
4091	NASDAQ	THFF	Tue, Apr 19, 2011	31.45	31.64	31.14	31.48
4090	NASDAQ	THFF	Mon, Apr 18, 2011	31.17	31.65	31.10	31.29
4089	NASDAQ	THFF	Fri, Apr 15, 2011	31.14	31.70	31.14	31.51
4088	NASDAQ	THFF	Thu, Apr 14, 2011	30.97	31.67	30.97	31.24
4087	NASDAQ	THFF	Wed, Apr 13, 2011	32.37	32.45	31.27	31.36
4086	NASDAQ	THFF	Tue, Apr 12, 2011	32.41	32.96	32.03	32.06
4085	NASDAQ	THFF	Mon, Apr 11, 2011	32.65	33.04	32.42	32.50
4084	NASDAQ	THFF	Fri, Apr 8, 2011	33.31	33.77	32.56	32.74
4083	NASDAQ	THFF	Thu, Apr 7, 2011	34.11	34.14	32.98	33.01
4082	NASDAQ	THFF	Wed, Apr 6, 2011	33.87	34.24	33.51	33.98
4081	NASDAQ	THFF	Tue, Apr 5, 2011	33.83	34.40	33.60	33.80
4080	NASDAQ	THFF	Mon, Apr 4, 2011	34.00	34.16	33.69	33.89
4079	NASDAQ	THFF	Fri, Apr 1, 2011	33.39	34.14	33.24	33.94
4078	NASDAQ	THFF	Thu, Mar 31, 2011	32.54	33.29	32.44	33.24
4077	NASDAQ	THFF	Wed, Mar 30, 2011	32.00	32.69	31.83	32.69
4076	NASDAQ	THFF	Tue, Mar 29, 2011	31.63	31.98	31.54	31.94
4075	NASDAQ	THFF	Mon, Mar 28, 2011	31.87	32.10	31.45	31.56
4074	NASDAQ	THFF	Fri, Mar 25, 2011	31.80	32.54	31.74	31.85
4073	NASDAQ	THFF	Thu, Mar 24, 2011	31.77	31.85	31.28	31.69
4072	NASDAQ	THFF	Wed, Mar 23, 2011	30.94	31.73	30.44	31.72
4071	NASDAQ	THFF	Tue, Mar 22, 2011	30.75	31.02	30.73	30.96
4070	NASDAQ	THFF	Mon, Mar 21, 2011	30.59	30.84	30.27	30.84
4069	NASDAQ	THFF	Fri, Mar 18, 2011	30.82	31.28	29.66	29.73
4068	NASDAQ	THFF	Thu, Mar 17, 2011	30.88	31.40	30.44	30.57
4067	NASDAQ	THFF	Wed, Mar 16, 2011	30.80	31.15	30.40	30.40
4066	NASDAQ	THFF	Tue, Mar 15, 2011	30.10	31.03	30.10	30.87
4065	NASDAQ	THFF	Mon, Mar 14, 2011	31.00	31.16	30.75	30.96
4064	NASDAQ	THFF	Fri, Mar 11, 2011	31.02	31.30	30.85	31.12
4063	NASDAQ	THFF	Thu, Mar 10, 2011	31.74	31.96	31.02	31.08
4062	NASDAQ	THFF	Wed, Mar 9, 2011	31.97	32.31	31.95	32.21
4061	NASDAQ	THFF	Tue, Mar 8, 2011	31.38	32.13	31.21	32.10
4060	NASDAQ	THFF	Mon, Mar 7, 2011	31.76	31.80	31.01	31.10
4059	NASDAQ	THFF	Fri, Mar 4, 2011	32.34	32.57	31.58	31.59
4058	NASDAQ	THFF	Thu, Mar 3, 2011	32.15	32.58	31.78	32.29
4057	NASDAQ	THFF	Wed, Mar 2, 2011	32.30	32.30	31.61	31.81
4056	NASDAQ	THFF	Tue, Mar 1, 2011	32.39	32.50	32.02	32.22
4055	NASDAQ	THFF	Mon, Feb 28, 2011	32.31	32.62	32.05	32.41
4054	NASDAQ	THFF	Fri, Feb 25, 2011	31.82	32.30	31.67	32.22
4053	NASDAQ	THFF	Thu, Feb 24, 2011	31.63	31.79	31.30	31.79
4052	NASDAQ	THFF	Wed, Feb 23, 2011	31.60	31.89	31.29	31.44
4051	NASDAQ	THFF	Tue, Feb 22, 2011	31.64	32.01	31.54	31.56
4050	NASDAQ	THFF	Fri, Feb 18, 2011	32.16	32.16	31.93	32.08
4049	NASDAQ	THFF	Thu, Feb 17, 2011	32.00	32.08	31.73	31.99
4048	NASDAQ	THFF	Wed, Feb 16, 2011	31.92	32.72	31.72	32.11
4047	NASDAQ	THFF	Tue, Feb 15, 2011	31.91	32.00	31.61	31.81
4046	NASDAQ	THFF	Mon, Feb 14, 2011	31.98	32.50	31.84	32.10
4045	NASDAQ	THFF	Fri, Feb 11, 2011	31.05	32.63	31.05	32.10
4044	NASDAQ	THFF	Thu, Feb 10, 2011	31.43	31.55	30.79	31.31
4043	NASDAQ	THFF	Wed, Feb 9, 2011	31.25	31.55	31.14	31.33
4042	NASDAQ	THFF	Tue, Feb 8, 2011	31.11	31.52	30.69	31.52
4041	NASDAQ	THFF	Mon, Feb 7, 2011	30.90	31.94	30.90	31.21
4040	NASDAQ	THFF	Fri, Feb 4, 2011	30.63	30.98	30.55	30.94
4039	NASDAQ	THFF	Thu, Feb 3, 2011	30.79	30.98	30.43	30.64
4038	NASDAQ	THFF	Wed, Feb 2, 2011	31.28	31.38	30.74	30.89
4037	NASDAQ	THFF	Tue, Feb 1, 2011	31.39	31.64	31.30	31.43
4036	NASDAQ	THFF	Mon, Jan 31, 2011	31.65	32.08	31.28	31.53
4035	NASDAQ	THFF	Fri, Jan 28, 2011	32.27	32.71	30.60	31.46
4034	NASDAQ	THFF	Thu, Jan 27, 2011	32.02	32.42	32.01	32.23
4033	NASDAQ	THFF	Wed, Jan 26, 2011	30.97	32.06	30.97	31.84
4032	NASDAQ	THFF	Tue, Jan 25, 2011	30.33	31.19	30.33	30.93
4031	NASDAQ	THFF	Mon, Jan 24, 2011	30.59	30.75	30.44	30.59
4030	NASDAQ	THFF	Fri, Jan 21, 2011	31.32	31.50	30.41	30.44
4029	NASDAQ	THFF	Thu, Jan 20, 2011	31.11	31.52	31.04	31.04
4028	NASDAQ	THFF	Wed, Jan 19, 2011	32.62	32.62	31.13	31.24
4027	NASDAQ	THFF	Tue, Jan 18, 2011	32.95	32.98	32.37	32.61
4026	NASDAQ	THFF	Fri, Jan 14, 2011	32.72	33.18	32.72	33.11
4025	NASDAQ	THFF	Thu, Jan 13, 2011	33.17	33.18	32.69	32.70
4024	NASDAQ	THFF	Wed, Jan 12, 2011	33.00	33.15	32.77	33.10
4023	NASDAQ	THFF	Tue, Jan 11, 2011	32.50	32.72	32.34	32.67
4022	NASDAQ	THFF	Mon, Jan 10, 2011	32.08	32.66	31.86	32.41
4021	NASDAQ	THFF	Fri, Jan 7, 2011	33.35	33.35	32.12	32.29
4020	NASDAQ	THFF	Thu, Jan 6, 2011	34.37	34.43	33.45	33.46
4019	NASDAQ	THFF	Wed, Jan 5, 2011	34.30	35.55	34.30	34.44
4018	NASDAQ	THFF	Tue, Jan 4, 2011	35.20	35.20	33.98	34.30
4017	NASDAQ	THFF	Mon, Jan 3, 2011	35.66	35.98	34.22	35.00
4016	NASDAQ	THFF	Fri, Dec 31, 2010	35.61	36.06	35.03	35.14
4015	NASDAQ	THFF	Thu, Dec 30, 2010	36.00	36.79	35.68	35.68
4014	NASDAQ	THFF	Wed, Dec 29, 2010	36.43	36.48	36.18	36.25
4013	NASDAQ	THFF	Tue, Dec 28, 2010	36.48	36.50	36.06	36.31
4012	NASDAQ	THFF	Mon, Dec 27, 2010	35.91	36.55	35.71	36.46
4011	NASDAQ	THFF	Thu, Dec 23, 2010	36.31	36.43	35.76	35.85
4010	NASDAQ	THFF	Wed, Dec 22, 2010	36.29	37.10	36.04	36.29
4009	NASDAQ	THFF	Tue, Dec 21, 2010	35.92	36.52	35.57	36.44
4008	NASDAQ	THFF	Mon, Dec 20, 2010	35.54	35.93	35.25	35.64
4007	NASDAQ	THFF	Fri, Dec 17, 2010	35.25	35.96	35.25	35.25
4006	NASDAQ	THFF	Thu, Dec 16, 2010	34.47	35.28	34.30	35.13
4005	NASDAQ	THFF	Wed, Dec 15, 2010	34.78	35.29	34.29	34.66
4004	NASDAQ	THFF	Tue, Dec 14, 2010	34.38	34.90	34.38	34.76
4003	NASDAQ	THFF	Mon, Dec 13, 2010	34.35	34.72	33.99	34.17
4002	NASDAQ	THFF	Fri, Dec 10, 2010	33.63	34.72	33.63	34.72
4001	NASDAQ	THFF	Thu, Dec 9, 2010	33.61	34.13	33.31	33.90
4000	NASDAQ	THFF	Wed, Dec 8, 2010	32.91	33.38	32.72	33.25
3999	NASDAQ	THFF	Tue, Dec 7, 2010	32.54	32.77	32.15	32.72
3998	NASDAQ	THFF	Mon, Dec 6, 2010	31.93	32.60	31.61	32.19
3997	NASDAQ	THFF	Fri, Dec 3, 2010	31.54	32.16	31.38	32.09
3996	NASDAQ	THFF	Thu, Dec 2, 2010	31.30	31.88	31.12	31.79
3995	NASDAQ	THFF	Wed, Dec 1, 2010	30.82	31.31	30.82	31.22
3994	NASDAQ	THFF	Tue, Nov 30, 2010	30.36	30.52	29.95	30.28
3993	NASDAQ	THFF	Mon, Nov 29, 2010	31.04	31.22	30.62	30.78
3992	NASDAQ	THFF	Fri, Nov 26, 2010	31.22	31.50	31.14	31.29
3991	NASDAQ	THFF	Wed, Nov 24, 2010	31.13	31.54	31.02	31.47
3990	NASDAQ	THFF	Tue, Nov 23, 2010	30.82	31.09	30.12	30.84
3989	NASDAQ	THFF	Mon, Nov 22, 2010	30.85	31.27	30.43	31.24
3988	NASDAQ	THFF	Fri, Nov 19, 2010	31.36	31.36	30.78	31.10
3987	NASDAQ	THFF	Thu, Nov 18, 2010	31.47	31.75	31.32	31.32
3986	NASDAQ	THFF	Wed, Nov 17, 2010	30.65	31.22	30.65	31.06
3985	NASDAQ	THFF	Tue, Nov 16, 2010	31.10	31.21	30.52	31.03
3984	NASDAQ	THFF	Mon, Nov 15, 2010	31.15	31.63	31.05	31.45
3983	NASDAQ	THFF	Fri, Nov 12, 2010	31.20	31.30	30.92	31.04
3982	NASDAQ	THFF	Thu, Nov 11, 2010	31.65	31.71	31.41	31.55
3981	NASDAQ	THFF	Wed, Nov 10, 2010	31.16	32.00	30.95	31.94
3980	NASDAQ	THFF	Tue, Nov 9, 2010	31.66	31.75	31.03	31.15
3979	NASDAQ	THFF	Mon, Nov 8, 2010	31.16	31.70	30.33	31.58
3978	NASDAQ	THFF	Fri, Nov 5, 2010	31.85	31.96	31.40	31.56
3977	NASDAQ	THFF	Thu, Nov 4, 2010	30.83	31.95	30.75	31.92
3976	NASDAQ	THFF	Wed, Nov 3, 2010	29.92	30.19	29.70	30.19
3975	NASDAQ	THFF	Tue, Nov 2, 2010	29.26	29.92	29.15	29.92
3974	NASDAQ	THFF	Mon, Nov 1, 2010	29.32	29.49	28.55	28.83
3973	NASDAQ	THFF	Fri, Oct 29, 2010	29.01	29.51	29.01	29.23
3972	NASDAQ	THFF	Thu, Oct 28, 2010	29.78	29.78	29.00	29.07
3971	NASDAQ	THFF	Wed, Oct 27, 2010	29.66	29.78	29.32	29.43
3970	NASDAQ	THFF	Tue, Oct 26, 2010	29.78	30.24	29.63	29.87
3969	NASDAQ	THFF	Mon, Oct 25, 2010	30.59	30.77	29.79	30.04
3968	NASDAQ	THFF	Fri, Oct 22, 2010	30.85	30.99	30.43	30.68
3967	NASDAQ	THFF	Thu, Oct 21, 2010	31.22	31.71	30.42	30.81
3966	NASDAQ	THFF	Wed, Oct 20, 2010	30.79	31.25	30.78	31.03
3965	NASDAQ	THFF	Tue, Oct 19, 2010	30.60	31.20	30.27	30.53
3964	NASDAQ	THFF	Mon, Oct 18, 2010	30.67	31.20	30.67	31.17
3963	NASDAQ	THFF	Fri, Oct 15, 2010	31.26	31.26	30.37	30.50
3962	NASDAQ	THFF	Thu, Oct 14, 2010	30.82	30.96	30.53	30.86
3961	NASDAQ	THFF	Wed, Oct 13, 2010	30.20	31.25	30.08	30.95
3960	NASDAQ	THFF	Tue, Oct 12, 2010	29.91	30.25	29.13	30.10
3959	NASDAQ	THFF	Mon, Oct 11, 2010	29.71	30.39	29.71	30.08
3958	NASDAQ	THFF	Fri, Oct 8, 2010	29.40	30.12	29.32	30.05
3957	NASDAQ	THFF	Thu, Oct 7, 2010	30.28	30.35	29.68	29.73
3956	NASDAQ	THFF	Wed, Oct 6, 2010	29.78	30.37	29.70	29.98
3955	NASDAQ	THFF	Tue, Oct 5, 2010	29.29	30.40	28.90	30.19
3954	NASDAQ	THFF	Mon, Oct 4, 2010	29.28	30.00	28.83	28.88
3953	NASDAQ	THFF	Fri, Oct 1, 2010	29.65	29.93	29.48	29.48
3952	NASDAQ	THFF	Thu, Sep 30, 2010	29.62	29.66	29.18	29.50
3951	NASDAQ	THFF	Wed, Sep 29, 2010	29.10	29.45	28.56	29.41
3950	NASDAQ	THFF	Tue, Sep 28, 2010	28.72	29.36	28.35	29.29
3949	NASDAQ	THFF	Mon, Sep 27, 2010	29.65	29.65	28.59	28.73
3948	NASDAQ	THFF	Fri, Sep 24, 2010	28.59	29.68	28.59	29.68
3947	NASDAQ	THFF	Thu, Sep 23, 2010	28.60	29.17	28.07	28.10
3946	NASDAQ	THFF	Wed, Sep 22, 2010	29.41	29.70	28.76	28.77
3945	NASDAQ	THFF	Tue, Sep 21, 2010	29.71	30.26	29.45	29.45
3944	NASDAQ	THFF	Mon, Sep 20, 2010	28.45	29.92	28.25	29.83
3943	NASDAQ	THFF	Fri, Sep 17, 2010	28.50	28.78	27.28	28.51
3942	NASDAQ	THFF	Thu, Sep 16, 2010	29.84	29.95	28.88	28.97
3941	NASDAQ	THFF	Wed, Sep 15, 2010	29.77	29.99	29.73	29.96
3940	NASDAQ	THFF	Tue, Sep 14, 2010	30.28	30.28	29.91	29.99
3939	NASDAQ	THFF	Mon, Sep 13, 2010	29.92	30.59	29.80	30.42
3938	NASDAQ	THFF	Fri, Sep 10, 2010	29.47	29.89	29.47	29.67
3937	NASDAQ	THFF	Thu, Sep 9, 2010	29.74	29.92	29.10	29.45
3936	NASDAQ	THFF	Wed, Sep 8, 2010	29.13	29.91	29.13	29.27
3935	NASDAQ	THFF	Tue, Sep 7, 2010	29.82	29.84	28.88	28.95
3934	NASDAQ	THFF	Fri, Sep 3, 2010	29.63	29.95	29.49	29.88
3933	NASDAQ	THFF	Thu, Sep 2, 2010	29.35	29.41	28.92	29.39
3932	NASDAQ	THFF	Wed, Sep 1, 2010	29.04	29.53	28.94	29.26
3931	NASDAQ	THFF	Tue, Aug 31, 2010	28.09	28.76	27.82	28.74
3930	NASDAQ	THFF	Mon, Aug 30, 2010	28.01	28.56	27.91	28.03
3929	NASDAQ	THFF	Fri, Aug 27, 2010	27.61	28.22	27.12	28.21
3928	NASDAQ	THFF	Thu, Aug 26, 2010	27.60	27.78	27.00	27.18
3927	NASDAQ	THFF	Wed, Aug 25, 2010	26.72	27.60	26.66	27.53
3926	NASDAQ	THFF	Tue, Aug 24, 2010	26.64	27.18	26.41	26.87
3925	NASDAQ	THFF	Mon, Aug 23, 2010	27.21	27.85	26.90	26.99
3924	NASDAQ	THFF	Fri, Aug 20, 2010	26.43	27.28	26.15	27.10
3923	NASDAQ	THFF	Thu, Aug 19, 2010	27.50	27.83	26.60	26.61
3922	NASDAQ	THFF	Wed, Aug 18, 2010	27.34	27.98	26.74	27.60
3921	NASDAQ	THFF	Tue, Aug 17, 2010	26.88	27.67	26.68	27.45
3920	NASDAQ	THFF	Mon, Aug 16, 2010	26.27	26.94	26.14	26.61
3919	NASDAQ	THFF	Fri, Aug 13, 2010	26.66	26.95	26.22	26.35
3918	NASDAQ	THFF	Thu, Aug 12, 2010	26.75	27.10	26.60	26.73
3917	NASDAQ	THFF	Wed, Aug 11, 2010	27.89	28.12	26.89	26.97
3916	NASDAQ	THFF	Tue, Aug 10, 2010	28.65	28.69	27.98	28.37
3915	NASDAQ	THFF	Mon, Aug 9, 2010	28.34	29.12	28.04	29.02
3914	NASDAQ	THFF	Fri, Aug 6, 2010	28.07	28.89	27.68	28.19
3913	NASDAQ	THFF	Thu, Aug 5, 2010	29.24	29.35	28.63	28.99
3912	NASDAQ	THFF	Wed, Aug 4, 2010	29.12	29.53	29.12	29.40
3911	NASDAQ	THFF	Tue, Aug 3, 2010	29.30	29.85	28.98	28.98
3910	NASDAQ	THFF	Mon, Aug 2, 2010	28.97	29.39	28.82	29.26
3909	NASDAQ	THFF	Fri, Jul 30, 2010	28.51	29.25	28.30	28.37
3908	NASDAQ	THFF	Thu, Jul 29, 2010	28.79	29.15	28.41	28.99
3907	NASDAQ	THFF	Wed, Jul 28, 2010	28.21	28.82	28.21	28.50
3906	NASDAQ	THFF	Tue, Jul 27, 2010	28.50	28.89	28.07	28.16
3905	NASDAQ	THFF	Mon, Jul 26, 2010	27.94	28.49	27.41	28.35
3904	NASDAQ	THFF	Fri, Jul 23, 2010	27.00	28.16	26.56	27.93
3903	NASDAQ	THFF	Thu, Jul 22, 2010	25.78	27.36	25.60	27.12
3902	NASDAQ	THFF	Wed, Jul 21, 2010	26.38	26.38	25.23	25.31
3901	NASDAQ	THFF	Tue, Jul 20, 2010	25.18	26.16	25.18	26.14
3900	NASDAQ	THFF	Mon, Jul 19, 2010	25.43	25.86	25.17	25.57
3899	NASDAQ	THFF	Fri, Jul 16, 2010	26.73	26.73	25.29	25.40
3898	NASDAQ	THFF	Thu, Jul 15, 2010	27.55	27.55	26.69	26.98
3897	NASDAQ	THFF	Wed, Jul 14, 2010	27.68	28.13	27.47	27.55
3896	NASDAQ	THFF	Tue, Jul 13, 2010	27.20	27.90	27.06	27.88
3895	NASDAQ	THFF	Mon, Jul 12, 2010	26.78	27.33	26.55	26.73
3894	NASDAQ	THFF	Fri, Jul 9, 2010	26.48	26.82	26.04	26.82
3893	NASDAQ	THFF	Thu, Jul 8, 2010	26.88	26.88	26.08	26.49
3892	NASDAQ	THFF	Wed, Jul 7, 2010	25.56	26.59	25.44	26.57
3891	NASDAQ	THFF	Tue, Jul 6, 2010	26.25	26.45	25.12	25.44
3890	NASDAQ	THFF	Fri, Jul 2, 2010	26.37	26.37	25.65	25.87
3889	NASDAQ	THFF	Thu, Jul 1, 2010	25.90	26.36	25.50	26.23
3888	NASDAQ	THFF	Wed, Jun 30, 2010	26.01	26.46	25.68	25.81
3887	NASDAQ	THFF	Tue, Jun 29, 2010	26.45	26.84	25.80	25.97
3886	NASDAQ	THFF	Mon, Jun 28, 2010	27.25	27.34	26.40	27.00
3885	NASDAQ	THFF	Fri, Jun 25, 2010	25.94	27.37	25.94	27.23
3884	NASDAQ	THFF	Thu, Jun 24, 2010	26.00	26.25	25.65	25.85
3883	NASDAQ	THFF	Wed, Jun 23, 2010	26.41	26.41	26.00	26.01
3882	NASDAQ	THFF	Tue, Jun 22, 2010	26.93	27.31	26.40	26.42
3881	NASDAQ	THFF	Mon, Jun 21, 2010	27.60	27.89	26.71	26.75
3880	NASDAQ	THFF	Fri, Jun 18, 2010	27.30	27.46	27.09	27.27
3879	NASDAQ	THFF	Thu, Jun 17, 2010	27.49	27.73	27.18	27.25
3878	NASDAQ	THFF	Wed, Jun 16, 2010	27.09	27.65	27.09	27.33
3877	NASDAQ	THFF	Tue, Jun 15, 2010	26.80	27.40	26.51	27.37
3876	NASDAQ	THFF	Mon, Jun 14, 2010	27.03	27.43	26.69	26.75
3875	NASDAQ	THFF	Fri, Jun 11, 2010	26.31	26.84	26.17	26.84
3874	NASDAQ	THFF	Thu, Jun 10, 2010	26.43	27.00	26.41	27.00
3873	NASDAQ	THFF	Wed, Jun 9, 2010	26.69	26.69	26.00	26.08
3872	NASDAQ	THFF	Tue, Jun 8, 2010	26.74	26.90	26.18	26.38
3871	NASDAQ	THFF	Mon, Jun 7, 2010	26.81	27.23	26.58	26.66
3870	NASDAQ	THFF	Fri, Jun 4, 2010	27.90	28.00	26.59	26.71
3869	NASDAQ	THFF	Thu, Jun 3, 2010	28.26	28.73	28.00	28.14
3868	NASDAQ	THFF	Wed, Jun 2, 2010	27.50	28.35	27.50	28.34
3867	NASDAQ	THFF	Tue, Jun 1, 2010	28.10	28.40	27.49	27.50
3866	NASDAQ	THFF	Fri, May 28, 2010	28.43	28.84	28.12	28.35
3865	NASDAQ	THFF	Thu, May 27, 2010	28.06	28.80	27.46	28.59
3864	NASDAQ	THFF	Wed, May 26, 2010	28.17	28.63	27.28	27.50
3863	NASDAQ	THFF	Tue, May 25, 2010	27.50	28.45	27.14	28.02
3862	NASDAQ	THFF	Mon, May 24, 2010	28.37	28.79	27.56	27.89
3861	NASDAQ	THFF	Fri, May 21, 2010	27.90	29.21	27.84	28.43
3860	NASDAQ	THFF	Thu, May 20, 2010	29.29	29.70	28.02	28.17
3859	NASDAQ	THFF	Wed, May 19, 2010	30.24	30.30	29.80	29.85
3858	NASDAQ	THFF	Tue, May 18, 2010	30.98	30.99	30.00	30.24
3857	NASDAQ	THFF	Mon, May 17, 2010	30.68	31.00	30.38	30.87
3856	NASDAQ	THFF	Fri, May 14, 2010	30.65	30.83	30.02	30.49
3855	NASDAQ	THFF	Thu, May 13, 2010	30.64	31.10	29.77	30.89
3854	NASDAQ	THFF	Wed, May 12, 2010	29.91	30.92	29.55	30.83
3853	NASDAQ	THFF	Tue, May 11, 2010	28.71	30.07	28.71	29.70
3852	NASDAQ	THFF	Mon, May 10, 2010	28.54	29.32	27.97	28.98
3851	NASDAQ	THFF	Fri, May 7, 2010	27.62	27.72	27.00	27.19
3850	NASDAQ	THFF	Thu, May 6, 2010	28.37	28.79	27.71	27.71
3849	NASDAQ	THFF	Wed, May 5, 2010	28.72	28.99	28.33	28.40
3848	NASDAQ	THFF	Tue, May 4, 2010	28.95	29.45	28.45	29.09
3847	NASDAQ	THFF	Mon, May 3, 2010	29.36	29.36	29.03	29.26
3846	NASDAQ	THFF	Fri, Apr 30, 2010	30.04	30.29	29.02	29.15
3845	NASDAQ	THFF	Thu, Apr 29, 2010	29.76	30.47	29.48	30.43
3844	NASDAQ	THFF	Wed, Apr 28, 2010	29.82	29.82	29.37	29.51
3843	NASDAQ	THFF	Tue, Apr 27, 2010	29.90	30.32	29.36	29.54
3842	NASDAQ	THFF	Mon, Apr 26, 2010	30.01	30.14	29.57	29.95
3841	NASDAQ	THFF	Fri, Apr 23, 2010	29.83	30.20	29.77	30.14
3840	NASDAQ	THFF	Thu, Apr 22, 2010	29.12	30.00	29.12	29.96
3839	NASDAQ	THFF	Wed, Apr 21, 2010	28.74	29.67	28.74	29.45
3838	NASDAQ	THFF	Tue, Apr 20, 2010	29.85	29.85	28.66	28.85
3837	NASDAQ	THFF	Mon, Apr 19, 2010	28.76	29.44	28.69	28.95
3836	NASDAQ	THFF	Fri, Apr 16, 2010	29.52	29.52	28.59	28.94
3835	NASDAQ	THFF	Thu, Apr 15, 2010	29.13	29.92	28.73	29.53
3834	NASDAQ	THFF	Wed, Apr 14, 2010	28.99	29.82	28.45	29.59
3833	NASDAQ	THFF	Tue, Apr 13, 2010	29.11	29.25	28.60	28.79
3832	NASDAQ	THFF	Mon, Apr 12, 2010	29.17	29.79	28.78	29.29
3831	NASDAQ	THFF	Fri, Apr 9, 2010	29.56	30.08	29.06	29.24
3830	NASDAQ	THFF	Thu, Apr 8, 2010	29.25	29.99	29.10	29.66
3829	NASDAQ	THFF	Wed, Apr 7, 2010	29.97	30.60	29.35	29.44
3828	NASDAQ	THFF	Tue, Apr 6, 2010	29.62	30.27	29.62	30.26
3827	NASDAQ	THFF	Mon, Apr 5, 2010	29.15	29.96	29.15	29.95
3826	NASDAQ	THFF	Thu, Apr 1, 2010	29.23	29.46	28.31	29.12
3825	NASDAQ	THFF	Wed, Mar 31, 2010	29.40	30.11	28.90	28.96
3824	NASDAQ	THFF	Tue, Mar 30, 2010	29.55	30.15	29.43	29.71
3823	NASDAQ	THFF	Mon, Mar 29, 2010	29.42	29.85	29.01	29.41
3822	NASDAQ	THFF	Fri, Mar 26, 2010	29.95	30.44	29.24	29.55
3821	NASDAQ	THFF	Thu, Mar 25, 2010	30.06	30.60	29.65	29.73
3820	NASDAQ	THFF	Wed, Mar 24, 2010	30.35	30.35	29.83	29.90
3819	NASDAQ	THFF	Tue, Mar 23, 2010	30.52	30.87	30.01	30.42
3818	NASDAQ	THFF	Mon, Mar 22, 2010	29.49	30.67	29.36	30.50
3817	NASDAQ	THFF	Fri, Mar 19, 2010	28.00	29.95	27.16	29.87
3816	NASDAQ	THFF	Thu, Mar 18, 2010	27.83	28.75	27.83	28.35
3815	NASDAQ	THFF	Wed, Mar 17, 2010	28.13	28.74	27.87	28.46
3814	NASDAQ	THFF	Tue, Mar 16, 2010	28.00	28.09	27.65	28.00
3813	NASDAQ	THFF	Mon, Mar 15, 2010	28.01	28.16	27.74	27.96
3812	NASDAQ	THFF	Fri, Mar 12, 2010	28.46	28.46	27.72	28.06
3811	NASDAQ	THFF	Thu, Mar 11, 2010	27.87	28.49	27.59	28.46
3810	NASDAQ	THFF	Wed, Mar 10, 2010	28.13	28.48	27.64	28.13
3809	NASDAQ	THFF	Tue, Mar 9, 2010	28.13	28.22	27.61	28.21
3808	NASDAQ	THFF	Mon, Mar 8, 2010	28.40	28.45	27.82	28.14
3807	NASDAQ	THFF	Fri, Mar 5, 2010	27.55	28.50	27.11	28.44
3806	NASDAQ	THFF	Thu, Mar 4, 2010	27.32	27.75	27.03	27.45
3805	NASDAQ	THFF	Wed, Mar 3, 2010	27.41	27.74	27.07	27.17
3804	NASDAQ	THFF	Tue, Mar 2, 2010	26.81	27.29	26.35	27.29
3803	NASDAQ	THFF	Mon, Mar 1, 2010	26.48	26.94	26.34	26.72
3802	NASDAQ	THFF	Fri, Feb 26, 2010	27.13	27.13	26.24	26.28
3801	NASDAQ	THFF	Thu, Feb 25, 2010	26.53	26.93	26.40	26.73
3800	NASDAQ	THFF	Wed, Feb 24, 2010	26.57	27.23	26.31	26.94
3799	NASDAQ	THFF	Tue, Feb 23, 2010	26.54	26.65	26.18	26.43
3798	NASDAQ	THFF	Mon, Feb 22, 2010	26.45	26.70	26.15	26.53
3797	NASDAQ	THFF	Fri, Feb 19, 2010	26.41	26.49	26.04	26.42
3796	NASDAQ	THFF	Thu, Feb 18, 2010	26.48	26.48	26.00	26.42
3795	NASDAQ	THFF	Wed, Feb 17, 2010	26.75	26.75	25.88	26.45
3794	NASDAQ	THFF	Tue, Feb 16, 2010	26.60	26.70	26.30	26.68
3793	NASDAQ	THFF	Fri, Feb 12, 2010	26.25	26.59	26.25	26.49
3792	NASDAQ	THFF	Thu, Feb 11, 2010	26.00	26.48	25.81	26.37
3791	NASDAQ	THFF	Wed, Feb 10, 2010	25.82	26.24	25.50	26.13
3790	NASDAQ	THFF	Tue, Feb 9, 2010	26.91	26.91	25.33	26.00
3789	NASDAQ	THFF	Mon, Feb 8, 2010	27.34	27.34	27.04	27.25
3788	NASDAQ	THFF	Fri, Feb 5, 2010	27.16	27.46	27.08	27.45
3787	NASDAQ	THFF	Thu, Feb 4, 2010	27.47	27.87	26.55	27.00
3786	NASDAQ	THFF	Wed, Feb 3, 2010	27.64	27.91	27.16	27.65
3785	NASDAQ	THFF	Tue, Feb 2, 2010	27.64	27.82	27.40	27.65
3784	NASDAQ	THFF	Mon, Feb 1, 2010	27.69	27.80	27.46	27.59
3783	NASDAQ	THFF	Fri, Jan 29, 2010	29.23	29.24	27.36	27.60
3782	NASDAQ	THFF	Thu, Jan 28, 2010	29.45	29.47	28.65	28.79
3781	NASDAQ	THFF	Wed, Jan 27, 2010	28.25	29.50	28.25	29.38
3780	NASDAQ	THFF	Tue, Jan 26, 2010	28.78	29.76	28.26	28.31
3779	NASDAQ	THFF	Mon, Jan 25, 2010	28.93	29.44	28.56	28.98
3778	NASDAQ	THFF	Fri, Jan 22, 2010	29.40	29.50	28.53	28.71
3777	NASDAQ	THFF	Thu, Jan 21, 2010	28.81	29.50	28.43	29.42
3776	NASDAQ	THFF	Wed, Jan 20, 2010	29.20	29.50	28.31	28.67
3775	NASDAQ	THFF	Tue, Jan 19, 2010	29.01	29.50	29.01	29.50
3774	NASDAQ	THFF	Fri, Jan 15, 2010	29.15	29.15	28.33	28.97
3773	NASDAQ	THFF	Thu, Jan 14, 2010	28.50	29.24	28.50	29.00
3772	NASDAQ	THFF	Wed, Jan 13, 2010	28.85	29.13	28.32	28.54
3771	NASDAQ	THFF	Tue, Jan 12, 2010	28.82	29.78	28.58	28.63
3770	NASDAQ	THFF	Mon, Jan 11, 2010	28.90	29.50	28.29	29.14
3769	NASDAQ	THFF	Fri, Jan 8, 2010	28.68	28.93	28.49	28.78
3768	NASDAQ	THFF	Thu, Jan 7, 2010	29.03	29.26	28.44	28.72
3767	NASDAQ	THFF	Wed, Jan 6, 2010	29.74	30.02	28.91	28.91
3766	NASDAQ	THFF	Tue, Jan 5, 2010	31.06	31.06	29.70	29.70
3765	NASDAQ	THFF	Mon, Jan 4, 2010	31.07	31.20	30.60	31.02
3764	NASDAQ	THFF	Thu, Dec 31, 2009	31.22	31.51	30.40	30.52
3763	NASDAQ	THFF	Wed, Dec 30, 2009	31.21	31.72	30.26	31.25
3762	NASDAQ	THFF	Tue, Dec 29, 2009	30.95	30.95	30.67	30.81
3761	NASDAQ	THFF	Mon, Dec 28, 2009	31.04	31.25	30.75	30.78
3760	NASDAQ	THFF	Thu, Dec 24, 2009	31.00	31.49	30.79	30.99
3759	NASDAQ	THFF	Wed, Dec 23, 2009	30.82	31.71	29.21	31.03
3758	NASDAQ	THFF	Tue, Dec 22, 2009	30.97	31.36	30.50	30.75
3757	NASDAQ	THFF	Mon, Dec 21, 2009	31.65	31.92	30.63	30.99
3756	NASDAQ	THFF	Fri, Dec 18, 2009	30.89	31.52	30.41	31.52
3755	NASDAQ	THFF	Thu, Dec 17, 2009	30.17	30.57	30.12	30.49
3754	NASDAQ	THFF	Wed, Dec 16, 2009	30.42	30.49	29.79	30.38
3753	NASDAQ	THFF	Tue, Dec 15, 2009	30.13	30.49	30.11	30.11
3752	NASDAQ	THFF	Mon, Dec 14, 2009	30.39	30.39	30.12	30.33
3751	NASDAQ	THFF	Fri, Dec 11, 2009	30.08	30.41	29.93	30.13
3750	NASDAQ	THFF	Thu, Dec 10, 2009	30.31	30.44	29.42	29.79
3749	NASDAQ	THFF	Wed, Dec 9, 2009	29.77	30.39	29.77	30.12
3748	NASDAQ	THFF	Tue, Dec 8, 2009	30.08	30.44	29.90	30.15
3747	NASDAQ	THFF	Mon, Dec 7, 2009	30.05	30.44	30.05	30.25
3746	NASDAQ	THFF	Fri, Dec 4, 2009	29.54	30.30	29.30	30.03
3745	NASDAQ	THFF	Thu, Dec 3, 2009	29.27	29.38	28.88	28.92
3744	NASDAQ	THFF	Wed, Dec 2, 2009	28.51	29.30	28.51	29.17
3743	NASDAQ	THFF	Tue, Dec 1, 2009	29.02	29.31	28.14	28.41
3742	NASDAQ	THFF	Mon, Nov 30, 2009	28.03	28.82	27.60	28.61
3741	NASDAQ	THFF	Fri, Nov 27, 2009	28.34	29.36	28.03	28.03
3740	NASDAQ	THFF	Wed, Nov 25, 2009	29.98	29.98	29.18	29.23
3739	NASDAQ	THFF	Tue, Nov 24, 2009	29.83	29.89	28.94	29.86
3738	NASDAQ	THFF	Mon, Nov 23, 2009	28.35	29.91	28.18	29.72
3737	NASDAQ	THFF	Fri, Nov 20, 2009	27.42	28.19	27.42	27.96
3736	NASDAQ	THFF	Thu, Nov 19, 2009	28.09	28.31	27.26	27.59
3735	NASDAQ	THFF	Wed, Nov 18, 2009	28.44	28.63	28.15	28.31
3734	NASDAQ	THFF	Tue, Nov 17, 2009	27.86	28.52	27.65	28.39
3733	NASDAQ	THFF	Mon, Nov 16, 2009	27.60	27.98	27.45	27.96
3732	NASDAQ	THFF	Fri, Nov 13, 2009	26.97	27.63	26.53	27.23
3731	NASDAQ	THFF	Thu, Nov 12, 2009	27.42	27.73	26.72	26.90
3730	NASDAQ	THFF	Wed, Nov 11, 2009	28.03	28.26	27.18	27.48
3729	NASDAQ	THFF	Tue, Nov 10, 2009	28.45	28.60	27.60	27.68
3728	NASDAQ	THFF	Mon, Nov 9, 2009	28.31	28.64	28.02	28.63
3727	NASDAQ	THFF	Fri, Nov 6, 2009	28.09	28.20	27.80	28.01
3726	NASDAQ	THFF	Thu, Nov 5, 2009	27.27	28.42	27.24	28.42
3725	NASDAQ	THFF	Wed, Nov 4, 2009	28.01	28.27	26.95	27.02
3724	NASDAQ	THFF	Tue, Nov 3, 2009	27.65	27.92	27.45	27.90
3723	NASDAQ	THFF	Mon, Nov 2, 2009	27.82	27.86	27.00	27.85
3722	NASDAQ	THFF	Fri, Oct 30, 2009	27.83	27.87	27.11	27.73
3721	NASDAQ	THFF	Thu, Oct 29, 2009	28.09	28.33	27.84	28.06
3720	NASDAQ	THFF	Wed, Oct 28, 2009	27.42	28.10	27.40	27.89
3719	NASDAQ	THFF	Tue, Oct 27, 2009	27.79	28.14	27.36	27.39
3718	NASDAQ	THFF	Mon, Oct 26, 2009	27.92	28.33	27.60	27.65
3717	NASDAQ	THFF	Fri, Oct 23, 2009	28.36	28.47	27.76	27.87
3716	NASDAQ	THFF	Thu, Oct 22, 2009	27.80	28.59	27.76	28.31
3715	NASDAQ	THFF	Wed, Oct 21, 2009	28.57	28.74	27.71	27.84
3714	NASDAQ	THFF	Tue, Oct 20, 2009	29.69	29.69	28.55	28.64
3713	NASDAQ	THFF	Mon, Oct 19, 2009	28.97	29.47	28.69	29.21
3712	NASDAQ	THFF	Fri, Oct 16, 2009	29.08	29.20	28.60	28.76
3711	NASDAQ	THFF	Thu, Oct 15, 2009	29.46	29.46	29.00	29.14
3710	NASDAQ	THFF	Wed, Oct 14, 2009	29.77	29.96	29.30	29.66
3709	NASDAQ	THFF	Tue, Oct 13, 2009	29.45	30.32	29.01	29.37
3708	NASDAQ	THFF	Mon, Oct 12, 2009	29.78	31.27	29.27	29.52
3707	NASDAQ	THFF	Fri, Oct 9, 2009	29.15	29.69	29.13	29.69
3706	NASDAQ	THFF	Thu, Oct 8, 2009	29.51	29.71	28.90	29.09
3705	NASDAQ	THFF	Wed, Oct 7, 2009	29.42	29.55	29.25	29.32
3704	NASDAQ	THFF	Tue, Oct 6, 2009	29.43	29.67	29.02	29.49
3703	NASDAQ	THFF	Mon, Oct 5, 2009	29.17	29.46	28.76	29.16
3702	NASDAQ	THFF	Fri, Oct 2, 2009	29.27	29.85	29.21	29.21
3701	NASDAQ	THFF	Thu, Oct 1, 2009	30.50	30.99	29.40	29.62
3700	NASDAQ	THFF	Wed, Sep 30, 2009	30.44	30.81	29.69	30.64
3699	NASDAQ	THFF	Tue, Sep 29, 2009	30.94	31.19	30.75	31.01
3698	NASDAQ	THFF	Mon, Sep 28, 2009	29.87	31.25	29.87	30.99
3697	NASDAQ	THFF	Fri, Sep 25, 2009	29.48	29.79	29.48	29.76
3696	NASDAQ	THFF	Thu, Sep 24, 2009	29.67	29.78	29.40	29.50
3695	NASDAQ	THFF	Wed, Sep 23, 2009	29.93	30.22	29.41	29.41
3694	NASDAQ	THFF	Tue, Sep 22, 2009	30.25	30.41	29.61	29.78
3693	NASDAQ	THFF	Mon, Sep 21, 2009	29.80	30.32	29.80	30.01
3692	NASDAQ	THFF	Fri, Sep 18, 2009	29.99	30.36	29.76	30.09
3691	NASDAQ	THFF	Thu, Sep 17, 2009	29.48	30.06	29.48	29.89
3690	NASDAQ	THFF	Wed, Sep 16, 2009	29.86	29.97	29.51	29.97
3689	NASDAQ	THFF	Tue, Sep 15, 2009	29.29	29.94	28.66	29.85
3688	NASDAQ	THFF	Mon, Sep 14, 2009	28.91	29.51	28.65	29.45
3687	NASDAQ	THFF	Fri, Sep 11, 2009	29.67	29.67	29.00	29.05
3686	NASDAQ	THFF	Thu, Sep 10, 2009	29.07	29.72	29.00	29.65
3685	NASDAQ	THFF	Wed, Sep 9, 2009	29.06	29.42	29.00	29.13
3684	NASDAQ	THFF	Tue, Sep 8, 2009	29.77	30.18	29.02	29.17
3683	NASDAQ	THFF	Fri, Sep 4, 2009	28.86	29.67	28.86	29.63
3682	NASDAQ	THFF	Thu, Sep 3, 2009	28.67	29.23	28.23	29.22
3681	NASDAQ	THFF	Wed, Sep 2, 2009	28.95	29.21	28.12	28.57
3680	NASDAQ	THFF	Tue, Sep 1, 2009	30.17	30.71	28.77	28.97
3679	NASDAQ	THFF	Mon, Aug 31, 2009	30.66	31.29	30.01	30.17
3678	NASDAQ	THFF	Fri, Aug 28, 2009	32.21	32.21	30.89	30.97
3677	NASDAQ	THFF	Thu, Aug 27, 2009	31.66	32.27	31.23	31.93
3676	NASDAQ	THFF	Wed, Aug 26, 2009	31.79	32.18	31.56	31.77
3675	NASDAQ	THFF	Tue, Aug 25, 2009	32.39	32.39	31.51	31.93
3674	NASDAQ	THFF	Mon, Aug 24, 2009	32.87	32.87	31.64	32.07
3673	NASDAQ	THFF	Fri, Aug 21, 2009	32.00	32.99	31.58	32.75
3672	NASDAQ	THFF	Thu, Aug 20, 2009	31.66	31.78	31.33	31.69
3671	NASDAQ	THFF	Wed, Aug 19, 2009	31.30	32.10	31.30	31.68
3670	NASDAQ	THFF	Tue, Aug 18, 2009	32.09	32.60	31.24	31.68
3669	NASDAQ	THFF	Mon, Aug 17, 2009	31.31	32.43	31.17	31.76
3668	NASDAQ	THFF	Fri, Aug 14, 2009	32.94	32.94	31.40	31.72
3667	NASDAQ	THFF	Thu, Aug 13, 2009	33.68	33.77	32.83	32.99
3666	NASDAQ	THFF	Wed, Aug 12, 2009	32.49	34.07	32.43	33.52
3665	NASDAQ	THFF	Tue, Aug 11, 2009	32.40	32.97	32.33	32.35
3664	NASDAQ	THFF	Mon, Aug 10, 2009	32.46	33.40	32.19	32.68
3663	NASDAQ	THFF	Fri, Aug 7, 2009	32.19	33.10	31.87	32.66
3662	NASDAQ	THFF	Thu, Aug 6, 2009	32.52	32.52	31.36	31.49
3661	NASDAQ	THFF	Wed, Aug 5, 2009	32.98	32.98	31.88	32.31
3660	NASDAQ	THFF	Tue, Aug 4, 2009	32.42	33.02	32.22	33.00
3659	NASDAQ	THFF	Mon, Aug 3, 2009	32.92	32.92	32.34	32.83
3658	NASDAQ	THFF	Fri, Jul 31, 2009	32.76	33.10	32.00	32.49
3657	NASDAQ	THFF	Thu, Jul 30, 2009	33.00	33.35	32.45	33.04
3656	NASDAQ	THFF	Wed, Jul 29, 2009	32.72	32.84	32.16	32.59
3655	NASDAQ	THFF	Tue, Jul 28, 2009	32.47	32.99	32.47	32.99
3654	NASDAQ	THFF	Mon, Jul 27, 2009	32.60	33.21	32.59	32.85
3653	NASDAQ	THFF	Fri, Jul 24, 2009	32.46	32.75	32.45	32.75
3652	NASDAQ	THFF	Thu, Jul 23, 2009	31.79	32.97	31.53	32.75
3651	NASDAQ	THFF	Wed, Jul 22, 2009	31.65	32.14	31.43	31.98
3650	NASDAQ	THFF	Tue, Jul 21, 2009	32.75	32.75	31.30	31.81
3649	NASDAQ	THFF	Mon, Jul 20, 2009	32.92	32.92	31.61	32.61
3648	NASDAQ	THFF	Fri, Jul 17, 2009	32.89	33.59	32.00	32.59
3647	NASDAQ	THFF	Thu, Jul 16, 2009	32.61	32.75	32.42	32.74
3646	NASDAQ	THFF	Wed, Jul 15, 2009	32.63	33.19	32.57	32.75
3645	NASDAQ	THFF	Tue, Jul 14, 2009	32.82	32.82	31.68	31.97
3644	NASDAQ	THFF	Mon, Jul 13, 2009	31.70	33.38	31.16	32.75
3643	NASDAQ	THFF	Fri, Jul 10, 2009	31.11	31.91	31.11	31.61
3642	NASDAQ	THFF	Thu, Jul 9, 2009	31.78	31.94	31.25	31.25
3641	NASDAQ	THFF	Wed, Jul 8, 2009	31.68	32.15	31.04	31.49
3640	NASDAQ	THFF	Tue, Jul 7, 2009	32.84	32.84	31.30	31.39
3639	NASDAQ	THFF	Mon, Jul 6, 2009	31.42	32.94	31.12	32.55
3638	NASDAQ	THFF	Thu, Jul 2, 2009	31.60	32.36	31.27	31.51
3637	NASDAQ	THFF	Wed, Jul 1, 2009	32.06	32.70	32.06	32.24
3636	NASDAQ	THFF	Tue, Jun 30, 2009	31.63	32.75	31.58	31.58
3635	NASDAQ	THFF	Mon, Jun 29, 2009	31.62	32.18	31.22	31.51
3634	NASDAQ	THFF	Fri, Jun 26, 2009	31.70	32.18	31.30	31.79
3633	NASDAQ	THFF	Thu, Jun 25, 2009	31.52	32.39	31.20	32.10
3632	NASDAQ	THFF	Wed, Jun 24, 2009	32.48	32.50	31.23	31.69
3631	NASDAQ	THFF	Tue, Jun 23, 2009	32.45	33.00	32.25	32.36
3630	NASDAQ	THFF	Mon, Jun 22, 2009	32.75	32.91	32.07	32.44
3629	NASDAQ	THFF	Fri, Jun 19, 2009	33.70	33.70	32.94	33.09
3628	NASDAQ	THFF	Thu, Jun 18, 2009	33.65	33.70	33.30	33.52
3627	NASDAQ	THFF	Wed, Jun 17, 2009	32.99	33.70	32.49	33.62
3626	NASDAQ	THFF	Tue, Jun 16, 2009	33.53	33.53	32.50	32.77
3625	NASDAQ	THFF	Mon, Jun 15, 2009	32.90	33.79	32.58	33.11
3624	NASDAQ	THFF	Fri, Jun 12, 2009	32.64	33.77	32.64	33.77
3623	NASDAQ	THFF	Thu, Jun 11, 2009	33.14	33.85	32.75	32.91
3622	NASDAQ	THFF	Wed, Jun 10, 2009	34.24	34.24	32.56	32.92
3621	NASDAQ	THFF	Tue, Jun 9, 2009	34.46	35.20	33.51	33.68
3620	NASDAQ	THFF	Mon, Jun 8, 2009	33.96	35.00	33.59	34.27
3619	NASDAQ	THFF	Fri, Jun 5, 2009	34.90	34.90	33.82	34.39
3618	NASDAQ	THFF	Thu, Jun 4, 2009	35.13	35.19	34.44	35.05
3617	NASDAQ	THFF	Wed, Jun 3, 2009	34.82	34.90	33.87	34.74
3616	NASDAQ	THFF	Tue, Jun 2, 2009	34.63	35.37	34.01	35.01
3615	NASDAQ	THFF	Mon, Jun 1, 2009	33.86	35.09	33.56	34.97
3614	NASDAQ	THFF	Fri, May 29, 2009	33.27	33.79	32.89	33.65
3613	NASDAQ	THFF	Thu, May 28, 2009	33.64	33.67	32.70	33.03
3612	NASDAQ	THFF	Wed, May 27, 2009	34.84	35.44	33.29	33.37
3611	NASDAQ	THFF	Tue, May 26, 2009	33.21	35.71	32.86	35.34
3610	NASDAQ	THFF	Fri, May 22, 2009	33.16	33.95	32.83	32.97
3609	NASDAQ	THFF	Thu, May 21, 2009	32.84	33.19	32.60	33.04
3608	NASDAQ	THFF	Wed, May 20, 2009	35.09	35.48	33.15	33.44
3607	NASDAQ	THFF	Tue, May 19, 2009	34.59	35.75	33.37	34.62
3606	NASDAQ	THFF	Mon, May 18, 2009	33.68	34.95	33.21	34.93
3605	NASDAQ	THFF	Fri, May 15, 2009	33.90	34.10	32.56	33.05
3604	NASDAQ	THFF	Thu, May 14, 2009	33.21	34.10	33.21	33.83
3603	NASDAQ	THFF	Wed, May 13, 2009	33.54	33.98	32.75	32.90
3602	NASDAQ	THFF	Tue, May 12, 2009	35.16	35.37	33.70	34.13
3601	NASDAQ	THFF	Mon, May 11, 2009	35.78	36.95	34.40	34.96
3600	NASDAQ	THFF	Fri, May 8, 2009	35.67	37.20	35.19	36.71
3599	NASDAQ	THFF	Thu, May 7, 2009	37.34	37.34	33.83	34.83
3598	NASDAQ	THFF	Wed, May 6, 2009	36.71	36.78	35.18	36.50
3597	NASDAQ	THFF	Tue, May 5, 2009	37.40	37.88	34.75	36.06
3596	NASDAQ	THFF	Mon, May 4, 2009	36.26	37.88	35.93	37.88
3595	NASDAQ	THFF	Fri, May 1, 2009	37.15	37.86	35.60	35.81
3594	NASDAQ	THFF	Thu, Apr 30, 2009	38.71	39.66	37.10	37.10
3593	NASDAQ	THFF	Wed, Apr 29, 2009	38.56	39.49	37.56	38.44
3592	NASDAQ	THFF	Tue, Apr 28, 2009	37.45	38.70	37.27	38.30
3591	NASDAQ	THFF	Mon, Apr 27, 2009	39.41	40.57	37.45	37.89
3590	NASDAQ	THFF	Fri, Apr 24, 2009	38.90	41.38	37.01	40.72
3589	NASDAQ	THFF	Thu, Apr 23, 2009	40.20	40.20	37.57	38.19
3588	NASDAQ	THFF	Wed, Apr 22, 2009	40.47	41.75	39.59	40.03
3587	NASDAQ	THFF	Tue, Apr 21, 2009	37.92	41.32	37.42	41.32
3586	NASDAQ	THFF	Mon, Apr 20, 2009	41.03	41.03	38.06	38.06
3585	NASDAQ	THFF	Fri, Apr 17, 2009	42.82	42.90	41.05	42.53
3584	NASDAQ	THFF	Thu, Apr 16, 2009	40.68	42.89	39.10	42.67
3583	NASDAQ	THFF	Wed, Apr 15, 2009	37.82	39.96	37.28	39.95
3582	NASDAQ	THFF	Tue, Apr 14, 2009	39.95	40.17	38.00	38.00
3581	NASDAQ	THFF	Mon, Apr 13, 2009	39.17	41.35	38.62	40.95
3580	NASDAQ	THFF	Thu, Apr 9, 2009	37.86	39.95	37.68	39.95
3579	NASDAQ	THFF	Wed, Apr 8, 2009	36.26	37.10	35.48	36.63
3578	NASDAQ	THFF	Tue, Apr 7, 2009	37.19	37.76	35.75	35.78
3577	NASDAQ	THFF	Mon, Apr 6, 2009	39.23	39.25	36.94	37.99
3576	NASDAQ	THFF	Fri, Apr 3, 2009	39.12	39.84	38.50	39.84
3575	NASDAQ	THFF	Thu, Apr 2, 2009	38.39	39.60	37.36	39.20
3574	NASDAQ	THFF	Wed, Apr 1, 2009	35.85	38.11	35.61	37.10
3573	NASDAQ	THFF	Tue, Mar 31, 2009	36.71	38.67	35.98	36.90
3572	NASDAQ	THFF	Mon, Mar 30, 2009	36.59	36.68	34.41	35.91
3571	NASDAQ	THFF	Fri, Mar 27, 2009	39.26	39.64	36.84	36.91
3570	NASDAQ	THFF	Thu, Mar 26, 2009	38.70	40.18	37.40	40.18
3569	NASDAQ	THFF	Wed, Mar 25, 2009	36.94	38.95	35.58	37.83
3568	NASDAQ	THFF	Tue, Mar 24, 2009	39.94	40.26	36.41	36.41
3567	NASDAQ	THFF	Mon, Mar 23, 2009	36.72	40.88	36.26	40.88
3566	NASDAQ	THFF	Fri, Mar 20, 2009	38.75	38.75	35.33	35.34
3565	NASDAQ	THFF	Thu, Mar 19, 2009	39.75	39.75	37.25	38.80
3564	NASDAQ	THFF	Wed, Mar 18, 2009	38.34	39.60	36.68	39.40
3563	NASDAQ	THFF	Tue, Mar 17, 2009	35.52	38.50	35.18	38.48
3562	NASDAQ	THFF	Mon, Mar 16, 2009	36.90	38.01	35.03	35.65
3561	NASDAQ	THFF	Fri, Mar 13, 2009	37.01	37.34	35.60	36.52
3560	NASDAQ	THFF	Thu, Mar 12, 2009	32.92	37.61	32.05	37.46
3559	NASDAQ	THFF	Wed, Mar 11, 2009	34.58	34.58	32.59	33.31
3558	NASDAQ	THFF	Tue, Mar 10, 2009	31.36	34.39	31.08	34.38
3557	NASDAQ	THFF	Mon, Mar 9, 2009	31.32	32.70	30.10	30.42
3556	NASDAQ	THFF	Fri, Mar 6, 2009	30.42	31.92	30.08	31.68
3555	NASDAQ	THFF	Thu, Mar 5, 2009	32.36	32.99	29.80	29.85
3554	NASDAQ	THFF	Wed, Mar 4, 2009	33.72	34.18	32.15	33.35
3553	NASDAQ	THFF	Tue, Mar 3, 2009	34.83	34.83	31.65	33.00
3552	NASDAQ	THFF	Mon, Mar 2, 2009	31.78	35.45	31.78	34.15
3551	NASDAQ	THFF	Fri, Feb 27, 2009	31.74	33.44	31.64	32.40
3550	NASDAQ	THFF	Thu, Feb 26, 2009	32.98	34.25	31.74	32.34
3549	NASDAQ	THFF	Wed, Feb 25, 2009	32.76	33.30	31.31	32.68
3548	NASDAQ	THFF	Tue, Feb 24, 2009	31.82	33.02	31.52	33.02
3547	NASDAQ	THFF	Mon, Feb 23, 2009	32.88	33.60	31.07	31.16
3546	NASDAQ	THFF	Fri, Feb 20, 2009	32.30	33.32	31.59	32.40
3545	NASDAQ	THFF	Thu, Feb 19, 2009	34.56	34.84	32.57	32.57
3544	NASDAQ	THFF	Wed, Feb 18, 2009	34.96	35.57	33.69	33.89
3543	NASDAQ	THFF	Tue, Feb 17, 2009	35.59	36.17	34.55	34.55
3542	NASDAQ	THFF	Fri, Feb 13, 2009	36.94	37.62	36.04	36.19
3541	NASDAQ	THFF	Thu, Feb 12, 2009	36.67	37.23	35.47	37.00
3540	NASDAQ	THFF	Wed, Feb 11, 2009	36.67	37.50	36.18	36.88
3539	NASDAQ	THFF	Tue, Feb 10, 2009	38.73	39.27	36.11	36.30
3538	NASDAQ	THFF	Mon, Feb 9, 2009	39.35	39.38	38.37	39.03
3537	NASDAQ	THFF	Fri, Feb 6, 2009	38.17	39.81	38.11	39.38
3536	NASDAQ	THFF	Thu, Feb 5, 2009	36.53	38.95	36.13	38.11
3535	NASDAQ	THFF	Wed, Feb 4, 2009	37.60	38.48	36.76	36.78
3534	NASDAQ	THFF	Tue, Feb 3, 2009	37.49	38.26	36.09	37.70
3533	NASDAQ	THFF	Mon, Feb 2, 2009	32.63	37.18	32.63	36.96
3532	NASDAQ	THFF	Fri, Jan 30, 2009	34.36	34.94	32.90	33.15
3531	NASDAQ	THFF	Thu, Jan 29, 2009	34.71	35.35	33.70	33.73
3530	NASDAQ	THFF	Wed, Jan 28, 2009	33.64	35.40	33.07	35.10
3529	NASDAQ	THFF	Tue, Jan 27, 2009	32.30	33.74	31.35	33.34
3528	NASDAQ	THFF	Mon, Jan 26, 2009	31.33	33.00	31.33	32.24
3527	NASDAQ	THFF	Fri, Jan 23, 2009	30.75	32.33	30.02	31.17
3526	NASDAQ	THFF	Thu, Jan 22, 2009	32.65	32.65	30.64	30.90
3525	NASDAQ	THFF	Wed, Jan 21, 2009	30.42	33.52	30.02	33.52
3524	NASDAQ	THFF	Tue, Jan 20, 2009	33.16	34.73	29.75	29.76
3523	NASDAQ	THFF	Fri, Jan 16, 2009	33.51	35.40	31.75	33.69
3522	NASDAQ	THFF	Thu, Jan 15, 2009	33.34	34.70	31.81	33.90
3521	NASDAQ	THFF	Wed, Jan 14, 2009	35.69	36.28	33.25	33.26
3520	NASDAQ	THFF	Tue, Jan 13, 2009	35.13	36.87	35.13	36.76
3519	NASDAQ	THFF	Mon, Jan 12, 2009	35.37	37.41	35.16	35.16
3518	NASDAQ	THFF	Fri, Jan 9, 2009	38.62	39.65	34.48	35.44
3517	NASDAQ	THFF	Thu, Jan 8, 2009	38.08	39.30	37.04	38.54
3516	NASDAQ	THFF	Wed, Jan 7, 2009	38.45	39.23	36.97	37.95
3515	NASDAQ	THFF	Tue, Jan 6, 2009	38.78	39.83	37.73	38.97
3514	NASDAQ	THFF	Mon, Jan 5, 2009	41.03	41.92	37.78	38.74
3513	NASDAQ	THFF	Fri, Jan 2, 2009	41.02	41.51	39.70	41.16
3512	NASDAQ	THFF	Wed, Dec 31, 2008	39.70	41.20	38.26	40.99
3511	NASDAQ	THFF	Tue, Dec 30, 2008	37.81	39.82	36.72	39.75
3510	NASDAQ	THFF	Mon, Dec 29, 2008	37.59	38.11	36.07	37.08
3509	NASDAQ	THFF	Fri, Dec 26, 2008	36.40	37.92	36.40	37.62
3508	NASDAQ	THFF	Wed, Dec 24, 2008	37.45	38.08	36.40	37.46
3507	NASDAQ	THFF	Tue, Dec 23, 2008	37.02	37.85	35.97	37.42
3506	NASDAQ	THFF	Mon, Dec 22, 2008	37.13	38.06	34.59	36.64
3505	NASDAQ	THFF	Fri, Dec 19, 2008	35.85	39.07	34.76	36.88
3504	NASDAQ	THFF	Thu, Dec 18, 2008	34.78	36.02	33.80	34.80
3503	NASDAQ	THFF	Wed, Dec 17, 2008	33.93	35.53	33.26	34.58
3502	NASDAQ	THFF	Tue, Dec 16, 2008	31.77	34.56	30.95	34.55
3501	NASDAQ	THFF	Mon, Dec 15, 2008	32.14	32.79	30.30	31.17
3500	NASDAQ	THFF	Fri, Dec 12, 2008	32.00	33.00	30.81	32.24
3499	NASDAQ	THFF	Thu, Dec 11, 2008	34.08	35.30	32.51	32.71
3498	NASDAQ	THFF	Wed, Dec 10, 2008	36.31	38.15	34.32	35.79
3497	NASDAQ	THFF	Tue, Dec 9, 2008	39.26	40.13	35.12	35.65
3496	NASDAQ	THFF	Mon, Dec 8, 2008	39.91	41.00	37.64	40.13
3495	NASDAQ	THFF	Fri, Dec 5, 2008	33.40	37.46	33.10	37.45
3494	NASDAQ	THFF	Thu, Dec 4, 2008	32.55	34.84	32.55	34.01
3493	NASDAQ	THFF	Wed, Dec 3, 2008	30.95	34.95	29.62	33.04
3492	NASDAQ	THFF	Tue, Dec 2, 2008	31.84	32.92	27.50	31.86
3491	NASDAQ	THFF	Mon, Dec 1, 2008	40.15	40.15	30.69	31.01
3490	NASDAQ	THFF	Fri, Nov 28, 2008	40.92	41.70	40.46	41.66
3489	NASDAQ	THFF	Wed, Nov 26, 2008	39.22	40.90	38.80	40.67
3488	NASDAQ	THFF	Tue, Nov 25, 2008	39.89	40.53	37.24	40.53
3487	NASDAQ	THFF	Mon, Nov 24, 2008	35.29	40.24	35.01	39.47
3486	NASDAQ	THFF	Fri, Nov 21, 2008	32.34	35.95	30.27	35.05
3485	NASDAQ	THFF	Thu, Nov 20, 2008	35.25	37.32	31.75	32.00
3484	NASDAQ	THFF	Wed, Nov 19, 2008	37.71	37.71	35.05	35.09
3483	NASDAQ	THFF	Tue, Nov 18, 2008	36.21	38.41	35.01	38.27
3482	NASDAQ	THFF	Mon, Nov 17, 2008	36.65	39.76	35.85	35.90
3481	NASDAQ	THFF	Fri, Nov 14, 2008	40.81	40.81	36.60	36.83
3480	NASDAQ	THFF	Thu, Nov 13, 2008	36.54	41.99	36.50	41.56
3479	NASDAQ	THFF	Wed, Nov 12, 2008	37.33	38.38	36.68	36.85
3478	NASDAQ	THFF	Tue, Nov 11, 2008	38.71	39.69	37.24	38.37
3477	NASDAQ	THFF	Mon, Nov 10, 2008	40.90	40.95	38.22	38.32
3476	NASDAQ	THFF	Fri, Nov 7, 2008	40.31	40.35	39.21	40.00
3475	NASDAQ	THFF	Thu, Nov 6, 2008	40.47	41.00	39.07	40.06
3474	NASDAQ	THFF	Wed, Nov 5, 2008	42.00	42.74	40.45	40.92
3473	NASDAQ	THFF	Tue, Nov 4, 2008	42.00	43.00	41.29	43.00
3472	NASDAQ	THFF	Mon, Nov 3, 2008	41.67	42.73	40.63	42.06
3471	NASDAQ	THFF	Fri, Oct 31, 2008	38.43	42.96	38.39	42.28
3470	NASDAQ	THFF	Thu, Oct 30, 2008	41.62	41.98	38.67	40.06
3469	NASDAQ	THFF	Wed, Oct 29, 2008	41.37	41.80	38.06	40.49
3468	NASDAQ	THFF	Tue, Oct 28, 2008	38.17	41.30	36.03	40.71
3467	NASDAQ	THFF	Mon, Oct 27, 2008	36.50	40.92	36.46	36.65
3466	NASDAQ	THFF	Fri, Oct 24, 2008	35.84	38.23	35.82	37.21
3465	NASDAQ	THFF	Thu, Oct 23, 2008	38.41	40.57	36.27	38.61
3464	NASDAQ	THFF	Wed, Oct 22, 2008	38.29	41.51	37.04	38.04
3463	NASDAQ	THFF	Tue, Oct 21, 2008	40.20	42.05	38.44	39.30
3462	NASDAQ	THFF	Mon, Oct 20, 2008	42.10	42.10	38.30	41.70
3461	NASDAQ	THFF	Fri, Oct 17, 2008	41.80	45.36	39.62	39.75
3460	NASDAQ	THFF	Thu, Oct 16, 2008	37.79	44.00	36.98	44.00
3459	NASDAQ	THFF	Wed, Oct 15, 2008	44.35	45.18	38.54	38.77
3458	NASDAQ	THFF	Tue, Oct 14, 2008	47.24	47.73	42.54	45.01
3457	NASDAQ	THFF	Mon, Oct 13, 2008	43.84	46.99	42.51	46.92
3456	NASDAQ	THFF	Fri, Oct 10, 2008	34.40	43.59	33.75	43.32
3455	NASDAQ	THFF	Thu, Oct 9, 2008	39.43	39.43	34.55	34.55
3454	NASDAQ	THFF	Wed, Oct 8, 2008	39.10	39.99	37.00	38.44
3453	NASDAQ	THFF	Tue, Oct 7, 2008	41.42	44.34	37.55	37.99
3452	NASDAQ	THFF	Mon, Oct 6, 2008	42.51	44.78	41.25	42.65
3451	NASDAQ	THFF	Fri, Oct 3, 2008	45.33	48.00	42.63	42.63
3450	NASDAQ	THFF	Thu, Oct 2, 2008	46.07	47.50	44.81	45.22
3449	NASDAQ	THFF	Wed, Oct 1, 2008	47.15	48.00	44.69	47.70
3448	NASDAQ	THFF	Tue, Sep 30, 2008	44.95	48.00	42.93	46.98
3447	NASDAQ	THFF	Mon, Sep 29, 2008	48.00	48.00	45.52	45.52
3446	NASDAQ	THFF	Fri, Sep 26, 2008	46.88	48.00	46.61	47.83
3445	NASDAQ	THFF	Thu, Sep 25, 2008	47.17	48.00	44.40	47.72
3444	NASDAQ	THFF	Wed, Sep 24, 2008	48.50	48.50	44.50	47.34
3443	NASDAQ	THFF	Tue, Sep 23, 2008	48.00	48.29	46.87	47.48
3442	NASDAQ	THFF	Mon, Sep 22, 2008	48.50	48.50	46.23	47.90
3441	NASDAQ	THFF	Fri, Sep 19, 2008	49.56	49.65	45.25	48.89
3440	NASDAQ	THFF	Thu, Sep 18, 2008	44.56	49.22	44.21	47.80
3439	NASDAQ	THFF	Wed, Sep 17, 2008	47.19	48.49	42.64	43.39
3438	NASDAQ	THFF	Tue, Sep 16, 2008	44.23	48.69	42.34	48.69
3437	NASDAQ	THFF	Mon, Sep 15, 2008	45.46	47.73	45.00	45.37
3436	NASDAQ	THFF	Fri, Sep 12, 2008	46.54	47.00	45.52	46.44
3435	NASDAQ	THFF	Thu, Sep 11, 2008	46.77	47.40	45.50	47.17
3434	NASDAQ	THFF	Wed, Sep 10, 2008	48.22	48.23	46.61	47.01
3433	NASDAQ	THFF	Tue, Sep 9, 2008	48.52	49.25	47.11	47.11
3432	NASDAQ	THFF	Mon, Sep 8, 2008	49.83	50.00	48.15	49.17
3431	NASDAQ	THFF	Fri, Sep 5, 2008	47.35	49.00	46.89	48.73
3430	NASDAQ	THFF	Thu, Sep 4, 2008	48.56	49.50	47.02	47.02
3429	NASDAQ	THFF	Wed, Sep 3, 2008	45.95	49.85	45.28	49.30
3428	NASDAQ	THFF	Tue, Sep 2, 2008	42.49	45.99	42.41	45.99
3427	NASDAQ	THFF	Fri, Aug 29, 2008	42.08	42.49	41.36	41.48
3426	NASDAQ	THFF	Thu, Aug 28, 2008	41.66	42.53	40.69	42.53
3425	NASDAQ	THFF	Wed, Aug 27, 2008	41.14	41.98	41.14	41.48
3424	NASDAQ	THFF	Tue, Aug 26, 2008	40.06	41.24	40.06	41.09
3423	NASDAQ	THFF	Mon, Aug 25, 2008	41.68	41.95	40.01	40.19
3422	NASDAQ	THFF	Fri, Aug 22, 2008	40.99	41.95	40.59	41.95
3421	NASDAQ	THFF	Thu, Aug 21, 2008	40.33	41.92	40.28	40.57
3420	NASDAQ	THFF	Wed, Aug 20, 2008	41.80	42.57	40.71	41.18
3419	NASDAQ	THFF	Tue, Aug 19, 2008	41.07	42.29	40.86	41.67
3418	NASDAQ	THFF	Mon, Aug 18, 2008	41.35	42.00	40.52	41.60
3417	NASDAQ	THFF	Fri, Aug 15, 2008	41.94	42.80	40.44	41.35
3416	NASDAQ	THFF	Thu, Aug 14, 2008	40.27	41.99	40.02	41.00
3415	NASDAQ	THFF	Wed, Aug 13, 2008	40.27	41.35	40.00	41.00
3414	NASDAQ	THFF	Tue, Aug 12, 2008	40.44	40.93	40.00	40.76
3413	NASDAQ	THFF	Mon, Aug 11, 2008	37.55	40.94	36.90	40.84
3412	NASDAQ	THFF	Fri, Aug 8, 2008	36.06	38.07	36.06	37.71
3411	NASDAQ	THFF	Thu, Aug 7, 2008	36.71	37.02	35.76	36.15
3410	NASDAQ	THFF	Wed, Aug 6, 2008	37.26	37.76	36.08	37.41
3409	NASDAQ	THFF	Tue, Aug 5, 2008	37.53	37.63	36.72	37.48
3408	NASDAQ	THFF	Mon, Aug 4, 2008	37.41	37.50	36.79	37.20
3407	NASDAQ	THFF	Fri, Aug 1, 2008	38.10	38.10	36.82	37.51
3406	NASDAQ	THFF	Thu, Jul 31, 2008	38.41	38.95	37.36	37.36
3405	NASDAQ	THFF	Wed, Jul 30, 2008	39.56	39.56	38.82	39.01
3404	NASDAQ	THFF	Tue, Jul 29, 2008	38.00	39.95	37.76	39.10
3403	NASDAQ	THFF	Mon, Jul 28, 2008	38.16	38.19	37.80	37.85
3402	NASDAQ	THFF	Fri, Jul 25, 2008	37.20	38.25	36.79	38.19
3401	NASDAQ	THFF	Thu, Jul 24, 2008	37.20	37.20	36.65	37.20
3400	NASDAQ	THFF	Wed, Jul 23, 2008	37.59	37.95	36.66	37.10
3399	NASDAQ	THFF	Tue, Jul 22, 2008	35.49	37.74	35.34	37.57
3398	NASDAQ	THFF	Mon, Jul 21, 2008	35.41	35.87	33.84	35.75
3397	NASDAQ	THFF	Fri, Jul 18, 2008	34.97	35.99	33.99	34.73
3396	NASDAQ	THFF	Thu, Jul 17, 2008	35.63	36.25	35.00	35.66
3395	NASDAQ	THFF	Wed, Jul 16, 2008	33.78	35.83	33.78	35.62
3394	NASDAQ	THFF	Tue, Jul 15, 2008	32.66	34.05	32.11	33.58
3393	NASDAQ	THFF	Mon, Jul 14, 2008	34.00	34.54	33.60	33.61
3392	NASDAQ	THFF	Fri, Jul 11, 2008	32.31	33.85	31.25	33.85
3391	NASDAQ	THFF	Thu, Jul 10, 2008	31.11	32.94	31.11	32.67
3390	NASDAQ	THFF	Wed, Jul 9, 2008	33.06	33.06	31.13	31.13
3389	NASDAQ	THFF	Tue, Jul 8, 2008	30.78	33.47	30.78	33.47
3388	NASDAQ	THFF	Mon, Jul 7, 2008	32.00	32.00	30.57	30.61
3387	NASDAQ	THFF	Thu, Jul 3, 2008	30.05	32.99	30.05	31.86
3386	NASDAQ	THFF	Wed, Jul 2, 2008	31.03	31.80	30.05	30.05
3385	NASDAQ	THFF	Tue, Jul 1, 2008	30.55	31.78	30.36	31.01
3384	NASDAQ	THFF	Mon, Jun 30, 2008	31.89	32.75	30.60	30.61
3383	NASDAQ	THFF	Fri, Jun 27, 2008	31.88	32.82	30.70	31.64
3382	NASDAQ	THFF	Thu, Jun 26, 2008	31.79	32.34	31.65	31.90
3381	NASDAQ	THFF	Wed, Jun 25, 2008	31.76	32.45	31.51	32.31
3380	NASDAQ	THFF	Tue, Jun 24, 2008	30.86	32.56	30.75	31.74
3379	NASDAQ	THFF	Mon, Jun 23, 2008	31.67	32.20	31.24	31.32
3378	NASDAQ	THFF	Fri, Jun 20, 2008	31.56	32.14	30.86	31.43
3377	NASDAQ	THFF	Thu, Jun 19, 2008	32.17	32.63	31.03	31.75
3376	NASDAQ	THFF	Wed, Jun 18, 2008	32.08	33.06	31.51	32.19
3375	NASDAQ	THFF	Tue, Jun 17, 2008	33.23	33.68	32.29	32.30
3374	NASDAQ	THFF	Mon, Jun 16, 2008	33.00	33.39	32.76	33.31
3373	NASDAQ	THFF	Fri, Jun 13, 2008	33.00	33.94	32.75	33.00
3372	NASDAQ	THFF	Thu, Jun 12, 2008	32.89	33.24	32.68	32.88
3371	NASDAQ	THFF	Wed, Jun 11, 2008	32.90	33.00	32.37	32.71
3370	NASDAQ	THFF	Tue, Jun 10, 2008	32.66	33.30	32.60	33.11
3369	NASDAQ	THFF	Mon, Jun 9, 2008	33.23	33.35	32.55	32.96
3368	NASDAQ	THFF	Fri, Jun 6, 2008	32.97	33.11	32.23	32.95
3367	NASDAQ	THFF	Thu, Jun 5, 2008	32.00	33.48	31.54	33.25
3366	NASDAQ	THFF	Wed, Jun 4, 2008	31.17	32.38	30.83	32.10
3365	NASDAQ	THFF	Tue, Jun 3, 2008	31.30	31.77	30.75	31.23
3364	NASDAQ	THFF	Mon, Jun 2, 2008	32.58	32.60	30.89	31.05
3363	NASDAQ	THFF	Fri, May 30, 2008	32.95	32.95	32.16	32.75
3362	NASDAQ	THFF	Thu, May 29, 2008	31.47	33.00	31.47	32.89
3361	NASDAQ	THFF	Wed, May 28, 2008	31.50	31.97	30.91	31.51
3360	NASDAQ	THFF	Tue, May 27, 2008	29.52	31.37	29.52	31.31
3359	NASDAQ	THFF	Fri, May 23, 2008	30.10	30.40	29.29	29.43
3358	NASDAQ	THFF	Thu, May 22, 2008	29.15	30.50	29.15	30.31
3357	NASDAQ	THFF	Wed, May 21, 2008	29.39	29.75	29.18	29.18
3356	NASDAQ	THFF	Tue, May 20, 2008	29.80	29.80	29.03	29.21
3355	NASDAQ	THFF	Mon, May 19, 2008	30.12	30.60	29.50	29.99
3354	NASDAQ	THFF	Fri, May 16, 2008	30.67	30.74	29.60	30.24
3353	NASDAQ	THFF	Thu, May 15, 2008	30.49	30.89	30.27	30.40
3352	NASDAQ	THFF	Wed, May 14, 2008	31.30	32.00	30.51	30.55
3351	NASDAQ	THFF	Tue, May 13, 2008	31.77	31.83	31.37	31.37
3350	NASDAQ	THFF	Mon, May 12, 2008	30.38	31.81	30.08	31.66
3349	NASDAQ	THFF	Fri, May 9, 2008	29.37	30.28	29.27	30.27
3348	NASDAQ	THFF	Thu, May 8, 2008	30.44	30.84	29.40	29.92
3347	NASDAQ	THFF	Wed, May 7, 2008	32.64	32.95	30.03	30.32
3346	NASDAQ	THFF	Tue, May 6, 2008	31.10	32.79	31.10	32.67
3345	NASDAQ	THFF	Mon, May 5, 2008	31.19	31.69	30.76	31.23
3344	NASDAQ	THFF	Fri, May 2, 2008	32.97	33.00	31.01	31.45
3343	NASDAQ	THFF	Thu, May 1, 2008	31.84	32.93	31.49	32.90
3342	NASDAQ	THFF	Wed, Apr 30, 2008	32.40	32.75	31.67	31.80
3341	NASDAQ	THFF	Tue, Apr 29, 2008	32.39	32.84	32.24	32.24
3340	NASDAQ	THFF	Mon, Apr 28, 2008	31.88	33.00	31.88	32.32
3339	NASDAQ	THFF	Fri, Apr 25, 2008	31.40	32.46	30.16	31.99
3338	NASDAQ	THFF	Thu, Apr 24, 2008	29.83	31.98	29.55	31.21
3337	NASDAQ	THFF	Wed, Apr 23, 2008	30.81	30.81	29.17	29.76
3336	NASDAQ	THFF	Tue, Apr 22, 2008	31.59	31.59	29.86	30.67
3335	NASDAQ	THFF	Mon, Apr 21, 2008	32.43	32.68	31.67	31.68
3334	NASDAQ	THFF	Fri, Apr 18, 2008	32.00	32.92	31.76	32.92
3333	NASDAQ	THFF	Thu, Apr 17, 2008	31.65	31.66	29.86	31.57
3332	NASDAQ	THFF	Wed, Apr 16, 2008	29.44	31.95	28.89	31.74
3331	NASDAQ	THFF	Tue, Apr 15, 2008	28.58	29.32	28.11	29.09
3330	NASDAQ	THFF	Mon, Apr 14, 2008	28.10	29.07	28.05	28.44
3329	NASDAQ	THFF	Fri, Apr 11, 2008	28.66	29.98	28.07	28.16
3328	NASDAQ	THFF	Thu, Apr 10, 2008	28.75	29.85	28.50	29.46
3327	NASDAQ	THFF	Wed, Apr 9, 2008	30.34	30.34	28.76	28.76
3326	NASDAQ	THFF	Tue, Apr 8, 2008	30.38	31.49	29.87	30.26
3325	NASDAQ	THFF	Mon, Apr 7, 2008	31.05	31.90	30.63	30.63
3324	NASDAQ	THFF	Fri, Apr 4, 2008	32.00	32.54	30.86	31.13
3323	NASDAQ	THFF	Thu, Apr 3, 2008	32.20	32.74	31.62	31.84
3322	NASDAQ	THFF	Wed, Apr 2, 2008	32.43	32.75	31.84	32.56
3321	NASDAQ	THFF	Tue, Apr 1, 2008	31.47	32.50	30.86	32.50
3320	NASDAQ	THFF	Mon, Mar 31, 2008	31.98	31.98	30.78	30.78
3319	NASDAQ	THFF	Fri, Mar 28, 2008	31.38	32.00	31.38	31.82
3318	NASDAQ	THFF	Thu, Mar 27, 2008	32.09	32.10	31.29	31.87
3317	NASDAQ	THFF	Wed, Mar 26, 2008	31.78	32.38	31.40	31.93
3316	NASDAQ	THFF	Tue, Mar 25, 2008	32.00	32.00	31.56	32.00
3315	NASDAQ	THFF	Mon, Mar 24, 2008	31.90	32.45	31.50	32.06
3314	NASDAQ	THFF	Thu, Mar 20, 2008	31.20	32.00	30.56	32.00
3313	NASDAQ	THFF	Wed, Mar 19, 2008	30.00	31.44	29.87	30.55
3312	NASDAQ	THFF	Tue, Mar 18, 2008	28.75	30.00	28.75	29.95
3311	NASDAQ	THFF	Mon, Mar 17, 2008	27.83	28.64	27.22	28.04
3310	NASDAQ	THFF	Fri, Mar 14, 2008	29.99	29.99	26.80	28.62
3309	NASDAQ	THFF	Thu, Mar 13, 2008	28.63	30.00	28.41	29.80
3308	NASDAQ	THFF	Wed, Mar 12, 2008	29.09	29.50	28.26	29.00
3307	NASDAQ	THFF	Tue, Mar 11, 2008	26.44	29.19	26.44	28.74
3306	NASDAQ	THFF	Mon, Mar 10, 2008	25.49	26.01	25.39	25.71
3305	NASDAQ	THFF	Fri, Mar 7, 2008	25.08	25.94	25.08	25.35
3304	NASDAQ	THFF	Thu, Mar 6, 2008	25.75	26.34	25.30	25.30
3303	NASDAQ	THFF	Wed, Mar 5, 2008	26.62	26.90	25.66	25.94
3302	NASDAQ	THFF	Tue, Mar 4, 2008	26.00	26.71	26.00	26.44
3301	NASDAQ	THFF	Mon, Mar 3, 2008	26.11	26.95	25.70	26.05
3300	NASDAQ	THFF	Fri, Feb 29, 2008	27.03	27.40	26.20	26.25
3299	NASDAQ	THFF	Thu, Feb 28, 2008	27.59	28.46	27.04	27.06
3298	NASDAQ	THFF	Wed, Feb 27, 2008	28.12	28.64	27.68	27.87
3297	NASDAQ	THFF	Tue, Feb 26, 2008	27.66	28.65	27.48	28.46
3296	NASDAQ	THFF	Mon, Feb 25, 2008	27.26	27.92	26.95	27.90
3295	NASDAQ	THFF	Fri, Feb 22, 2008	27.96	27.99	27.03	27.20
3294	NASDAQ	THFF	Thu, Feb 21, 2008	28.52	28.66	27.80	27.99
3293	NASDAQ	THFF	Wed, Feb 20, 2008	27.43	28.29	27.27	28.26
3292	NASDAQ	THFF	Tue, Feb 19, 2008	27.75	28.11	27.23	27.57
3291	NASDAQ	THFF	Fri, Feb 15, 2008	27.30	27.57	27.20	27.33
3290	NASDAQ	THFF	Thu, Feb 14, 2008	28.68	28.85	27.26	27.32
3289	NASDAQ	THFF	Wed, Feb 13, 2008	27.87	28.72	27.44	28.67
3288	NASDAQ	THFF	Tue, Feb 12, 2008	27.34	28.09	27.34	27.54
3287	NASDAQ	THFF	Mon, Feb 11, 2008	27.72	28.03	27.10	27.25
3286	NASDAQ	THFF	Fri, Feb 8, 2008	28.24	28.24	27.50	27.65
3285	NASDAQ	THFF	Thu, Feb 7, 2008	27.84	28.59	27.78	28.31
3284	NASDAQ	THFF	Wed, Feb 6, 2008	28.43	29.24	27.84	27.94
3283	NASDAQ	THFF	Tue, Feb 5, 2008	28.40	28.93	28.02	28.14
3282	NASDAQ	THFF	Mon, Feb 4, 2008	29.33	29.89	28.86	29.04
3281	NASDAQ	THFF	Fri, Feb 1, 2008	29.97	30.00	29.01	29.86
3280	NASDAQ	THFF	Thu, Jan 31, 2008	27.54	29.90	27.50	29.78
3279	NASDAQ	THFF	Wed, Jan 30, 2008	28.30	29.00	27.60	28.14
3278	NASDAQ	THFF	Tue, Jan 29, 2008	29.07	29.07	28.05	28.56
3277	NASDAQ	THFF	Mon, Jan 28, 2008	28.18	29.23	27.25	28.95
3276	NASDAQ	THFF	Fri, Jan 25, 2008	29.18	29.53	28.10	28.18
3275	NASDAQ	THFF	Thu, Jan 24, 2008	29.80	29.80	28.65	28.71
3274	NASDAQ	THFF	Wed, Jan 23, 2008	28.02	30.00	27.41	30.00
3273	NASDAQ	THFF	Tue, Jan 22, 2008	26.72	29.85	26.66	28.65
3272	NASDAQ	THFF	Fri, Jan 18, 2008	27.85	28.30	27.07	27.39
3271	NASDAQ	THFF	Thu, Jan 17, 2008	28.00	29.12	28.00	28.03
3270	NASDAQ	THFF	Wed, Jan 16, 2008	27.11	29.19	27.11	28.62
3269	NASDAQ	THFF	Tue, Jan 15, 2008	27.50	27.94	27.00	27.17
3268	NASDAQ	THFF	Mon, Jan 14, 2008	28.01	28.95	27.50	27.59
3267	NASDAQ	THFF	Fri, Jan 11, 2008	29.07	29.83	27.82	27.85
3266	NASDAQ	THFF	Thu, Jan 10, 2008	27.84	29.88	27.53	29.55
3265	NASDAQ	THFF	Wed, Jan 9, 2008	26.62	28.50	26.62	28.50
3264	NASDAQ	THFF	Tue, Jan 8, 2008	27.81	28.02	26.60	26.76
3263	NASDAQ	THFF	Mon, Jan 7, 2008	27.39	28.14	27.27	27.73
3262	NASDAQ	THFF	Fri, Jan 4, 2008	27.30	27.73	26.91	27.02
3261	NASDAQ	THFF	Thu, Jan 3, 2008	27.54	28.41	27.24	27.24
3260	NASDAQ	THFF	Wed, Jan 2, 2008	28.43	28.43	27.24	27.43
3259	NASDAQ	THFF	Mon, Dec 31, 2007	28.84	29.74	28.13	28.34
3258	NASDAQ	THFF	Fri, Dec 28, 2007	30.89	31.48	28.96	28.96
3257	NASDAQ	THFF	Thu, Dec 27, 2007	31.04	31.40	30.36	30.36
3256	NASDAQ	THFF	Wed, Dec 26, 2007	31.67	32.00	31.20	31.89
3255	NASDAQ	THFF	Mon, Dec 24, 2007	31.00	31.99	30.56	31.99
3254	NASDAQ	THFF	Fri, Dec 21, 2007	30.61	31.00	30.18	30.90
3253	NASDAQ	THFF	Thu, Dec 20, 2007	30.55	30.55	29.48	29.99
3252	NASDAQ	THFF	Wed, Dec 19, 2007	29.76	30.49	29.46	30.25
3251	NASDAQ	THFF	Tue, Dec 18, 2007	28.20	29.99	27.80	29.82
3250	NASDAQ	THFF	Mon, Dec 17, 2007	27.52	28.18	27.52	27.75
3249	NASDAQ	THFF	Fri, Dec 14, 2007	28.20	28.85	27.79	27.90
3248	NASDAQ	THFF	Thu, Dec 13, 2007	27.75	28.73	27.75	28.69
3247	NASDAQ	THFF	Wed, Dec 12, 2007	28.10	28.57	27.75	28.02
3246	NASDAQ	THFF	Tue, Dec 11, 2007	29.20	30.35	28.03	28.03
3245	NASDAQ	THFF	Mon, Dec 10, 2007	29.22	29.22	28.65	29.00
3244	NASDAQ	THFF	Fri, Dec 7, 2007	29.05	29.21	28.57	29.09
3243	NASDAQ	THFF	Thu, Dec 6, 2007	28.48	29.58	28.26	28.92
3242	NASDAQ	THFF	Wed, Dec 5, 2007	28.30	28.38	27.80	28.20
3241	NASDAQ	THFF	Tue, Dec 4, 2007	27.49	28.23	27.40	27.71
3240	NASDAQ	THFF	Mon, Dec 3, 2007	28.52	28.57	27.90	27.90
3239	NASDAQ	THFF	Fri, Nov 30, 2007	29.90	30.30	28.34	28.38
3238	NASDAQ	THFF	Thu, Nov 29, 2007	30.37	30.37	29.10	29.25
3237	NASDAQ	THFF	Wed, Nov 28, 2007	28.97	31.00	28.69	30.49
3236	NASDAQ	THFF	Tue, Nov 27, 2007	28.74	28.74	28.33	28.60
3235	NASDAQ	THFF	Mon, Nov 26, 2007	30.91	31.16	28.23	28.60
3234	NASDAQ	THFF	Fri, Nov 23, 2007	30.55	31.11	30.36	30.90
3233	NASDAQ	THFF	Wed, Nov 21, 2007	30.07	31.64	29.83	30.51
3232	NASDAQ	THFF	Tue, Nov 20, 2007	30.67	30.89	29.54	30.21
3231	NASDAQ	THFF	Mon, Nov 19, 2007	30.66	31.04	29.57	30.72
3230	NASDAQ	THFF	Fri, Nov 16, 2007	31.28	31.50	30.57	31.12
3229	NASDAQ	THFF	Thu, Nov 15, 2007	32.00	32.00	31.01	31.20
3228	NASDAQ	THFF	Wed, Nov 14, 2007	31.99	31.99	31.65	31.98
3227	NASDAQ	THFF	Tue, Nov 13, 2007	32.00	32.25	31.41	31.97
3226	NASDAQ	THFF	Mon, Nov 12, 2007	29.98	31.88	29.85	31.70
3225	NASDAQ	THFF	Fri, Nov 9, 2007	28.36	30.28	28.31	30.04
3224	NASDAQ	THFF	Thu, Nov 8, 2007	27.22	28.85	26.94	28.73
3223	NASDAQ	THFF	Wed, Nov 7, 2007	27.85	28.46	26.57	26.93
3222	NASDAQ	THFF	Tue, Nov 6, 2007	27.64	28.45	27.00	28.35
3221	NASDAQ	THFF	Mon, Nov 5, 2007	27.63	27.77	27.00	27.53
3220	NASDAQ	THFF	Fri, Nov 2, 2007	28.71	29.16	27.70	27.85
3219	NASDAQ	THFF	Thu, Nov 1, 2007	30.07	30.07	28.20	28.25
3218	NASDAQ	THFF	Wed, Oct 31, 2007	30.50	31.12	29.44	30.67
3217	NASDAQ	THFF	Tue, Oct 30, 2007	30.62	30.68	29.92	30.47
3216	NASDAQ	THFF	Mon, Oct 29, 2007	30.81	31.31	30.79	31.13
3215	NASDAQ	THFF	Fri, Oct 26, 2007	30.20	30.74	29.25	30.74
3214	NASDAQ	THFF	Thu, Oct 25, 2007	29.46	30.31	29.03	29.43
3213	NASDAQ	THFF	Wed, Oct 24, 2007	29.75	29.78	28.70	29.19
3212	NASDAQ	THFF	Tue, Oct 23, 2007	30.93	30.93	29.67	30.07
3211	NASDAQ	THFF	Mon, Oct 22, 2007	28.62	30.84	28.14	30.62
3210	NASDAQ	THFF	Fri, Oct 19, 2007	30.55	30.67	28.42	28.74
3209	NASDAQ	THFF	Thu, Oct 18, 2007	29.74	30.58	29.45	30.55
3208	NASDAQ	THFF	Wed, Oct 17, 2007	30.63	30.87	28.88	29.86
3207	NASDAQ	THFF	Tue, Oct 16, 2007	30.04	30.50	29.80	30.21
3206	NASDAQ	THFF	Mon, Oct 15, 2007	31.89	31.89	29.41	30.12
3205	NASDAQ	THFF	Fri, Oct 12, 2007	30.95	31.94	30.32	31.94
3204	NASDAQ	THFF	Thu, Oct 11, 2007	32.25	32.25	30.76	30.94
3203	NASDAQ	THFF	Wed, Oct 10, 2007	31.92	32.15	31.50	32.10
3202	NASDAQ	THFF	Tue, Oct 9, 2007	31.10	31.89	30.70	31.63
3201	NASDAQ	THFF	Mon, Oct 8, 2007	31.14	31.18	30.04	30.99
3200	NASDAQ	THFF	Fri, Oct 5, 2007	31.07	32.13	29.95	31.28
3199	NASDAQ	THFF	Thu, Oct 4, 2007	31.09	31.09	30.21	30.65
3198	NASDAQ	THFF	Wed, Oct 3, 2007	31.98	32.50	30.81	30.91
3197	NASDAQ	THFF	Tue, Oct 2, 2007	31.66	32.51	31.64	32.29
3196	NASDAQ	THFF	Mon, Oct 1, 2007	30.23	31.97	30.07	31.69
3195	NASDAQ	THFF	Fri, Sep 28, 2007	31.52	31.66	30.15	30.30
3194	NASDAQ	THFF	Thu, Sep 27, 2007	31.35	32.00	31.08	31.62
3193	NASDAQ	THFF	Wed, Sep 26, 2007	30.42	31.56	30.10	31.34
3192	NASDAQ	THFF	Tue, Sep 25, 2007	31.25	31.25	30.05	30.29
3191	NASDAQ	THFF	Mon, Sep 24, 2007	32.44	32.50	31.28	31.51
3190	NASDAQ	THFF	Fri, Sep 21, 2007	32.54	32.78	32.00	32.51
3189	NASDAQ	THFF	Thu, Sep 20, 2007	32.76	32.94	31.90	32.23
3188	NASDAQ	THFF	Wed, Sep 19, 2007	32.16	33.28	31.70	32.78
3187	NASDAQ	THFF	Tue, Sep 18, 2007	28.79	31.81	28.53	31.81
3186	NASDAQ	THFF	Mon, Sep 17, 2007	29.07	29.07	28.55	28.69
3185	NASDAQ	THFF	Fri, Sep 14, 2007	28.57	29.26	28.55	29.09
3184	NASDAQ	THFF	Thu, Sep 13, 2007	28.64	29.80	28.50	28.92
3183	NASDAQ	THFF	Wed, Sep 12, 2007	28.92	29.00	28.35	28.56
3182	NASDAQ	THFF	Tue, Sep 11, 2007	28.66	29.14	28.22	29.03
3181	NASDAQ	THFF	Mon, Sep 10, 2007	28.38	28.55	28.10	28.45
3180	NASDAQ	THFF	Fri, Sep 7, 2007	28.69	28.76	28.19	28.45
3179	NASDAQ	THFF	Thu, Sep 6, 2007	29.72	29.95	28.90	28.91
3178	NASDAQ	THFF	Wed, Sep 5, 2007	30.00	30.31	29.35	29.56
3177	NASDAQ	THFF	Tue, Sep 4, 2007	30.15	30.85	29.55	30.34
3176	NASDAQ	THFF	Fri, Aug 31, 2007	30.35	30.40	29.92	30.20
3175	NASDAQ	THFF	Thu, Aug 30, 2007	30.34	30.90	29.75	29.85
3174	NASDAQ	THFF	Wed, Aug 29, 2007	29.70	30.75	29.13	30.74
3173	NASDAQ	THFF	Tue, Aug 28, 2007	30.48	30.48	29.44	29.47
3172	NASDAQ	THFF	Mon, Aug 27, 2007	31.13	31.13	30.30	30.74
3171	NASDAQ	THFF	Fri, Aug 24, 2007	30.67	31.18	29.50	31.17
3170	NASDAQ	THFF	Thu, Aug 23, 2007	31.94	31.95	30.65	30.66
3169	NASDAQ	THFF	Wed, Aug 22, 2007	31.70	31.94	31.45	31.89
3168	NASDAQ	THFF	Tue, Aug 21, 2007	31.82	31.91	31.21	31.33
3167	NASDAQ	THFF	Mon, Aug 20, 2007	32.60	32.60	31.33	31.59
3166	NASDAQ	THFF	Fri, Aug 17, 2007	31.58	34.00	30.75	32.78
3165	NASDAQ	THFF	Thu, Aug 16, 2007	27.07	31.00	27.07	30.99
3164	NASDAQ	THFF	Wed, Aug 15, 2007	27.17	28.24	26.99	26.99
3163	NASDAQ	THFF	Tue, Aug 14, 2007	27.33	28.30	26.77	27.09
3162	NASDAQ	THFF	Mon, Aug 13, 2007	27.35	27.73	26.89	27.48
3161	NASDAQ	THFF	Fri, Aug 10, 2007	25.18	28.28	24.33	26.82
3160	NASDAQ	THFF	Thu, Aug 9, 2007	25.78	27.09	25.04	25.87
3159	NASDAQ	THFF	Wed, Aug 8, 2007	25.70	27.50	25.34	26.53
3158	NASDAQ	THFF	Tue, Aug 7, 2007	25.04	25.81	24.68	25.38
3157	NASDAQ	THFF	Mon, Aug 6, 2007	24.58	25.54	23.76	25.23
3156	NASDAQ	THFF	Fri, Aug 3, 2007	25.63	25.76	23.98	24.37
3155	NASDAQ	THFF	Thu, Aug 2, 2007	24.68	25.92	24.52	25.55
3154	NASDAQ	THFF	Wed, Aug 1, 2007	24.00	25.06	23.76	24.57
3153	NASDAQ	THFF	Tue, Jul 31, 2007	23.81	24.89	23.48	23.48
3152	NASDAQ	THFF	Mon, Jul 30, 2007	24.85	24.94	23.48	24.01
3151	NASDAQ	THFF	Fri, Jul 27, 2007	24.59	25.92	23.99	24.02
3150	NASDAQ	THFF	Thu, Jul 26, 2007	25.26	26.76	23.85	24.38
3149	NASDAQ	THFF	Wed, Jul 25, 2007	25.81	26.09	25.33	25.64
3148	NASDAQ	THFF	Tue, Jul 24, 2007	26.77	27.23	25.22	25.57
3147	NASDAQ	THFF	Mon, Jul 23, 2007	26.96	27.74	26.82	26.83
3146	NASDAQ	THFF	Fri, Jul 20, 2007	27.54	27.97	26.62	26.80
3145	NASDAQ	THFF	Thu, Jul 19, 2007	28.24	28.24	27.40	27.78
3144	NASDAQ	THFF	Wed, Jul 18, 2007	27.78	28.21	27.40	27.99
3143	NASDAQ	THFF	Tue, Jul 17, 2007	28.45	28.55	27.75	27.88
3142	NASDAQ	THFF	Mon, Jul 16, 2007	28.34	28.52	27.75	27.90
3141	NASDAQ	THFF	Fri, Jul 13, 2007	28.66	28.90	28.11	28.37
3140	NASDAQ	THFF	Thu, Jul 12, 2007	28.06	28.87	28.06	28.87
3139	NASDAQ	THFF	Wed, Jul 11, 2007	28.05	28.22	27.57	27.83
3138	NASDAQ	THFF	Tue, Jul 10, 2007	28.53	28.95	28.00	28.03
3137	NASDAQ	THFF	Mon, Jul 9, 2007	29.17	29.33	28.56	28.88
3136	NASDAQ	THFF	Fri, Jul 6, 2007	28.70	29.30	28.48	29.20
3135	NASDAQ	THFF	Thu, Jul 5, 2007	28.50	28.87	28.30	28.77
3134	NASDAQ	THFF	Tue, Jul 3, 2007	29.05	29.05	28.10	28.51
3133	NASDAQ	THFF	Mon, Jul 2, 2007	29.62	29.62	28.36	28.71
3132	NASDAQ	THFF	Fri, Jun 29, 2007	30.50	30.50	29.29	29.36
3131	NASDAQ	THFF	Thu, Jun 28, 2007	29.86	30.57	29.71	30.00
3130	NASDAQ	THFF	Wed, Jun 27, 2007	28.50	29.93	28.50	29.80
3129	NASDAQ	THFF	Tue, Jun 26, 2007	29.03	29.27	28.62	28.77
3128	NASDAQ	THFF	Mon, Jun 25, 2007	28.38	30.00	28.37	28.85
3127	NASDAQ	THFF	Fri, Jun 22, 2007	28.00	28.69	28.00	28.53
3126	NASDAQ	THFF	Thu, Jun 21, 2007	28.00	28.61	27.90	28.08
3125	NASDAQ	THFF	Wed, Jun 20, 2007	29.38	29.38	28.00	28.03
3124	NASDAQ	THFF	Tue, Jun 19, 2007	28.36	29.25	28.24	29.25
3123	NASDAQ	THFF	Mon, Jun 18, 2007	28.49	28.63	28.00	28.54
3122	NASDAQ	THFF	Fri, Jun 15, 2007	28.55	28.60	27.97	28.45
3121	NASDAQ	THFF	Thu, Jun 14, 2007	27.92	28.11	27.75	27.79
3120	NASDAQ	THFF	Wed, Jun 13, 2007	27.38	27.86	27.01	27.68
3119	NASDAQ	THFF	Tue, Jun 12, 2007	27.90	27.98	27.18	27.26
3118	NASDAQ	THFF	Mon, Jun 11, 2007	28.21	28.49	27.90	27.96
3117	NASDAQ	THFF	Fri, Jun 8, 2007	27.83	28.40	27.80	28.35
3116	NASDAQ	THFF	Thu, Jun 7, 2007	27.96	28.10	27.77	27.85
3115	NASDAQ	THFF	Wed, Jun 6, 2007	27.98	28.06	27.70	28.04
3114	NASDAQ	THFF	Tue, Jun 5, 2007	28.67	28.67	27.87	28.20
3113	NASDAQ	THFF	Mon, Jun 4, 2007	29.11	29.34	28.76	28.93
3112	NASDAQ	THFF	Fri, Jun 1, 2007	28.80	29.50	28.80	29.32
3111	NASDAQ	THFF	Thu, May 31, 2007	29.97	29.97	28.20	28.73
3110	NASDAQ	THFF	Wed, May 30, 2007	29.28	29.34	28.78	29.19
3109	NASDAQ	THFF	Tue, May 29, 2007	28.67	29.70	28.67	29.60
3108	NASDAQ	THFF	Fri, May 25, 2007	29.24	29.24	28.16	28.52
3107	NASDAQ	THFF	Thu, May 24, 2007	29.26	29.69	28.27	28.42
3106	NASDAQ	THFF	Wed, May 23, 2007	29.90	29.90	29.00	29.15
3105	NASDAQ	THFF	Tue, May 22, 2007	29.80	29.97	28.85	29.79
3104	NASDAQ	THFF	Mon, May 21, 2007	28.97	30.00	28.97	29.19
3103	NASDAQ	THFF	Fri, May 18, 2007	29.15	29.86	28.55	29.12
3102	NASDAQ	THFF	Thu, May 17, 2007	29.65	29.90	28.72	29.13
3101	NASDAQ	THFF	Wed, May 16, 2007	29.06	29.85	28.40	29.67
3100	NASDAQ	THFF	Tue, May 15, 2007	30.37	30.40	28.90	28.91
3099	NASDAQ	THFF	Mon, May 14, 2007	30.30	30.68	29.59	29.89
3098	NASDAQ	THFF	Fri, May 11, 2007	30.33	30.44	30.00	30.44
3097	NASDAQ	THFF	Thu, May 10, 2007	31.16	31.16	30.00	30.10
3096	NASDAQ	THFF	Wed, May 9, 2007	30.18	31.25	30.18	31.14
3095	NASDAQ	THFF	Tue, May 8, 2007	30.72	31.12	30.00	30.44
3094	NASDAQ	THFF	Mon, May 7, 2007	31.33	31.50	30.61	30.94
3093	NASDAQ	THFF	Fri, May 4, 2007	30.48	31.36	30.48	31.28
3092	NASDAQ	THFF	Thu, May 3, 2007	31.26	31.50	30.74	30.81
3091	NASDAQ	THFF	Wed, May 2, 2007	30.50	31.31	30.22	31.20
3090	NASDAQ	THFF	Tue, May 1, 2007	28.50	30.47	28.50	30.36
3089	NASDAQ	THFF	Mon, Apr 30, 2007	29.90	29.95	28.47	28.52
3088	NASDAQ	THFF	Fri, Apr 27, 2007	30.16	30.50	29.17	29.31
3087	NASDAQ	THFF	Thu, Apr 26, 2007	30.58	31.02	30.03	30.66
3086	NASDAQ	THFF	Wed, Apr 25, 2007	30.47	31.00	30.47	30.72
3085	NASDAQ	THFF	Tue, Apr 24, 2007	31.45	31.45	30.00	30.22
3084	NASDAQ	THFF	Mon, Apr 23, 2007	31.42	31.50	30.56	30.69
3083	NASDAQ	THFF	Fri, Apr 20, 2007	31.45	31.78	31.25	31.60
3082	NASDAQ	THFF	Thu, Apr 19, 2007	30.70	31.75	30.40	30.63
3081	NASDAQ	THFF	Wed, Apr 18, 2007	31.83	31.83	31.00	31.00
3080	NASDAQ	THFF	Tue, Apr 17, 2007	31.08	31.60	31.04	31.20
3079	NASDAQ	THFF	Mon, Apr 16, 2007	30.19	31.12	30.19	31.12
3078	NASDAQ	THFF	Fri, Apr 13, 2007	29.93	30.13	29.52	30.09
3077	NASDAQ	THFF	Thu, Apr 12, 2007	29.50	29.90	29.40	29.90
3076	NASDAQ	THFF	Wed, Apr 11, 2007	30.22	30.26	29.36	29.36
3075	NASDAQ	THFF	Tue, Apr 10, 2007	30.05	30.50	29.86	30.09
3074	NASDAQ	THFF	Mon, Apr 9, 2007	32.18	32.18	30.82	31.14
3073	NASDAQ	THFF	Thu, Apr 5, 2007	32.36	32.38	32.06	32.22
3072	NASDAQ	THFF	Wed, Apr 4, 2007	31.89	32.45	31.75	32.45
3071	NASDAQ	THFF	Tue, Apr 3, 2007	30.74	32.19	30.74	32.09
3070	NASDAQ	THFF	Mon, Apr 2, 2007	31.02	31.02	30.46	30.80
3069	NASDAQ	THFF	Fri, Mar 30, 2007	31.59	31.66	30.14	30.95
3068	NASDAQ	THFF	Thu, Mar 29, 2007	30.86	31.26	30.35	31.14
3067	NASDAQ	THFF	Wed, Mar 28, 2007	31.12	31.18	30.54	30.72
3066	NASDAQ	THFF	Tue, Mar 27, 2007	31.61	31.61	31.04	31.37
3065	NASDAQ	THFF	Mon, Mar 26, 2007	31.83	31.83	31.28	31.77
3064	NASDAQ	THFF	Fri, Mar 23, 2007	31.99	32.00	31.55	31.66
3063	NASDAQ	THFF	Thu, Mar 22, 2007	31.86	32.19	31.43	31.93
3062	NASDAQ	THFF	Wed, Mar 21, 2007	30.59	31.50	30.06	31.47
3061	NASDAQ	THFF	Tue, Mar 20, 2007	29.85	30.67	29.71	30.49
3060	NASDAQ	THFF	Mon, Mar 19, 2007	30.11	30.63	29.69	30.25
3059	NASDAQ	THFF	Fri, Mar 16, 2007	29.71	29.99	29.65	29.65
3058	NASDAQ	THFF	Thu, Mar 15, 2007	28.95	29.90	28.90	29.72
3057	NASDAQ	THFF	Wed, Mar 14, 2007	28.20	29.08	28.07	28.90
3056	NASDAQ	THFF	Tue, Mar 13, 2007	28.75	29.25	28.13	28.20
3055	NASDAQ	THFF	Mon, Mar 12, 2007	28.69	29.14	28.69	28.93
3054	NASDAQ	THFF	Fri, Mar 9, 2007	29.21	29.21	28.58	29.03
3053	NASDAQ	THFF	Thu, Mar 8, 2007	29.36	29.74	28.50	28.51
3052	NASDAQ	THFF	Wed, Mar 7, 2007	29.50	29.50	28.75	29.18
3051	NASDAQ	THFF	Tue, Mar 6, 2007	28.54	30.00	28.54	29.60
3050	NASDAQ	THFF	Mon, Mar 5, 2007	28.69	29.32	28.00	28.23
3049	NASDAQ	THFF	Fri, Mar 2, 2007	30.52	31.03	28.85	29.10
3048	NASDAQ	THFF	Thu, Mar 1, 2007	30.46	30.85	30.17	30.84
3047	NASDAQ	THFF	Wed, Feb 28, 2007	31.00	31.75	30.55	31.03
3046	NASDAQ	THFF	Tue, Feb 27, 2007	32.90	33.15	30.67	30.68
3045	NASDAQ	THFF	Mon, Feb 26, 2007	33.66	33.80	32.86	33.23
3044	NASDAQ	THFF	Fri, Feb 23, 2007	33.72	33.89	33.41	33.41
3043	NASDAQ	THFF	Thu, Feb 22, 2007	33.71	33.90	33.02	33.84
3042	NASDAQ	THFF	Wed, Feb 21, 2007	33.23	33.64	33.04	33.64
3041	NASDAQ	THFF	Tue, Feb 20, 2007	33.02	33.59	32.93	33.44
3040	NASDAQ	THFF	Fri, Feb 16, 2007	33.25	33.35	32.90	33.02
3039	NASDAQ	THFF	Thu, Feb 15, 2007	33.44	33.44	32.90	32.98
3038	NASDAQ	THFF	Wed, Feb 14, 2007	33.89	33.89	33.22	33.35
3037	NASDAQ	THFF	Tue, Feb 13, 2007	33.52	33.67	33.30	33.67
3036	NASDAQ	THFF	Mon, Feb 12, 2007	33.01	33.55	32.87	33.38
3035	NASDAQ	THFF	Fri, Feb 9, 2007	33.43	33.45	32.74	33.08
3034	NASDAQ	THFF	Thu, Feb 8, 2007	33.77	33.84	33.42	33.52
3033	NASDAQ	THFF	Wed, Feb 7, 2007	33.21	33.96	33.07	33.75
3032	NASDAQ	THFF	Tue, Feb 6, 2007	33.59	33.59	33.15	33.34
3031	NASDAQ	THFF	Mon, Feb 5, 2007	33.70	33.71	33.12	33.42
3030	NASDAQ	THFF	Fri, Feb 2, 2007	32.96	33.66	32.96	33.52
3029	NASDAQ	THFF	Thu, Feb 1, 2007	33.04	33.40	32.80	33.23
3028	NASDAQ	THFF	Wed, Jan 31, 2007	32.30	33.13	32.12	32.99
3027	NASDAQ	THFF	Tue, Jan 30, 2007	32.16	32.75	32.03	32.75
3026	NASDAQ	THFF	Mon, Jan 29, 2007	31.22	32.38	31.14	32.38
3025	NASDAQ	THFF	Fri, Jan 26, 2007	31.35	31.59	30.78	31.36
3024	NASDAQ	THFF	Thu, Jan 25, 2007	31.43	31.75	30.43	30.83
3023	NASDAQ	THFF	Wed, Jan 24, 2007	30.90	31.81	30.90	31.52
3022	NASDAQ	THFF	Tue, Jan 23, 2007	30.94	31.00	30.70	30.90
3021	NASDAQ	THFF	Mon, Jan 22, 2007	30.40	30.99	30.25	30.56
3020	NASDAQ	THFF	Fri, Jan 19, 2007	30.45	30.89	30.30	30.78
3019	NASDAQ	THFF	Thu, Jan 18, 2007	31.57	31.90	30.64	30.68
3018	NASDAQ	THFF	Wed, Jan 17, 2007	32.48	32.98	31.60	31.71
3017	NASDAQ	THFF	Tue, Jan 16, 2007	32.99	33.60	32.33	32.58
3016	NASDAQ	THFF	Fri, Jan 12, 2007	32.30	32.88	32.30	32.88
3015	NASDAQ	THFF	Thu, Jan 11, 2007	32.30	33.49	32.30	32.97
3014	NASDAQ	THFF	Wed, Jan 10, 2007	32.73	32.94	31.97	32.18
3013	NASDAQ	THFF	Tue, Jan 9, 2007	33.60	33.60	32.45	32.94
3012	NASDAQ	THFF	Mon, Jan 8, 2007	33.99	34.19	32.90	33.66
3011	NASDAQ	THFF	Fri, Jan 5, 2007	35.75	35.75	33.72	33.80
3010	NASDAQ	THFF	Thu, Jan 4, 2007	35.21	35.85	34.86	35.74
3009	NASDAQ	THFF	Wed, Jan 3, 2007	35.85	35.98	35.15	35.50
3008	NASDAQ	THFF	Fri, Dec 29, 2006	36.04	36.25	35.29	35.45
3007	NASDAQ	THFF	Thu, Dec 28, 2006	35.75	36.30	35.71	35.91
3006	NASDAQ	THFF	Wed, Dec 27, 2006	35.50	36.14	35.25	35.92
3005	NASDAQ	THFF	Tue, Dec 26, 2006	34.49	35.68	34.49	35.58
3004	NASDAQ	THFF	Fri, Dec 22, 2006	35.00	35.00	34.25	34.63
3003	NASDAQ	THFF	Thu, Dec 21, 2006	34.45	34.94	34.08	34.93
3002	NASDAQ	THFF	Wed, Dec 20, 2006	34.00	34.45	33.97	34.29
3001	NASDAQ	THFF	Tue, Dec 19, 2006	34.27	34.59	33.72	33.97
3000	NASDAQ	THFF	Mon, Dec 18, 2006	35.20	35.23	33.97	34.20
2999	NASDAQ	THFF	Fri, Dec 15, 2006	35.33	35.35	35.01	35.05
2998	NASDAQ	THFF	Thu, Dec 14, 2006	34.70	35.58	34.65	35.22
2997	NASDAQ	THFF	Wed, Dec 13, 2006	34.50	34.72	34.20	34.66
2996	NASDAQ	THFF	Tue, Dec 12, 2006	34.42	34.89	34.05	34.49
2995	NASDAQ	THFF	Mon, Dec 11, 2006	34.56	34.64	34.28	34.56
2994	NASDAQ	THFF	Fri, Dec 8, 2006	34.85	35.19	34.81	34.83
2993	NASDAQ	THFF	Thu, Dec 7, 2006	34.65	35.09	34.65	34.86
2992	NASDAQ	THFF	Wed, Dec 6, 2006	34.74	35.13	34.45	34.90
2991	NASDAQ	THFF	Tue, Dec 5, 2006	34.90	35.24	34.70	34.72
2990	NASDAQ	THFF	Mon, Dec 4, 2006	33.56	34.95	33.56	34.90
2989	NASDAQ	THFF	Fri, Dec 1, 2006	33.73	33.73	32.90	33.44
2988	NASDAQ	THFF	Thu, Nov 30, 2006	33.55	34.19	33.53	33.90
2987	NASDAQ	THFF	Wed, Nov 29, 2006	33.54	34.45	33.44	33.79
2986	NASDAQ	THFF	Tue, Nov 28, 2006	32.55	33.33	32.55	33.33
2985	NASDAQ	THFF	Mon, Nov 27, 2006	34.06	34.94	32.49	32.50
2984	NASDAQ	THFF	Fri, Nov 24, 2006	35.28	35.28	34.33	34.33
2983	NASDAQ	THFF	Wed, Nov 22, 2006	35.48	35.48	34.54	34.63
2982	NASDAQ	THFF	Tue, Nov 21, 2006	34.93	35.04	34.10	34.98
2981	NASDAQ	THFF	Mon, Nov 20, 2006	34.98	35.13	34.59	34.97
2980	NASDAQ	THFF	Fri, Nov 17, 2006	34.74	34.83	34.00	34.77
2979	NASDAQ	THFF	Thu, Nov 16, 2006	34.14	34.74	33.95	34.74
2978	NASDAQ	THFF	Wed, Nov 15, 2006	33.57	34.09	33.56	33.95
2977	NASDAQ	THFF	Tue, Nov 14, 2006	33.25	33.57	32.94	33.30
2976	NASDAQ	THFF	Mon, Nov 13, 2006	33.82	33.82	33.23	33.30
2975	NASDAQ	THFF	Fri, Nov 10, 2006	32.71	33.83	32.49	33.83
2974	NASDAQ	THFF	Thu, Nov 9, 2006	33.08	33.08	32.45	32.71
2973	NASDAQ	THFF	Wed, Nov 8, 2006	31.63	33.00	31.63	32.93
2972	NASDAQ	THFF	Tue, Nov 7, 2006	32.85	33.10	31.90	31.90
2971	NASDAQ	THFF	Mon, Nov 6, 2006	32.18	33.00	32.18	32.91
2970	NASDAQ	THFF	Fri, Nov 3, 2006	32.46	32.75	31.80	32.09
2969	NASDAQ	THFF	Thu, Nov 2, 2006	32.43	32.85	32.10	32.28
2968	NASDAQ	THFF	Wed, Nov 1, 2006	34.07	34.49	32.62	32.68
2967	NASDAQ	THFF	Tue, Oct 31, 2006	34.50	34.50	33.96	34.41
2966	NASDAQ	THFF	Mon, Oct 30, 2006	33.85	34.53	33.85	34.50
2965	NASDAQ	THFF	Fri, Oct 27, 2006	34.40	34.50	33.94	33.94
2964	NASDAQ	THFF	Thu, Oct 26, 2006	34.30	34.53	34.25	34.50
2963	NASDAQ	THFF	Wed, Oct 25, 2006	34.60	34.77	34.07	34.34
2962	NASDAQ	THFF	Tue, Oct 24, 2006	34.40	34.52	34.15	34.50
2961	NASDAQ	THFF	Mon, Oct 23, 2006	34.17	34.53	34.01	34.53
2960	NASDAQ	THFF	Fri, Oct 20, 2006	34.55	34.70	34.14	34.50
2959	NASDAQ	THFF	Thu, Oct 19, 2006	34.74	34.88	34.11	34.54
2958	NASDAQ	THFF	Wed, Oct 18, 2006	35.50	35.50	34.07	34.63
2957	NASDAQ	THFF	Tue, Oct 17, 2006	35.10	35.60	34.62	35.57
2956	NASDAQ	THFF	Mon, Oct 16, 2006	34.64	35.60	34.62	35.46
2955	NASDAQ	THFF	Fri, Oct 13, 2006	34.47	35.39	34.37	34.99
2954	NASDAQ	THFF	Thu, Oct 12, 2006	33.93	34.28	33.51	34.28
2953	NASDAQ	THFF	Wed, Oct 11, 2006	33.95	34.00	33.40	33.63
2952	NASDAQ	THFF	Tue, Oct 10, 2006	33.51	34.05	33.51	34.00
2951	NASDAQ	THFF	Mon, Oct 9, 2006	33.53	34.16	33.46	33.95
2950	NASDAQ	THFF	Fri, Oct 6, 2006	33.75	34.08	33.55	33.73
2949	NASDAQ	THFF	Thu, Oct 5, 2006	33.54	33.91	33.21	33.89
2948	NASDAQ	THFF	Wed, Oct 4, 2006	32.57	33.88	32.26	33.65
2947	NASDAQ	THFF	Tue, Oct 3, 2006	31.45	32.84	31.40	32.67
2946	NASDAQ	THFF	Mon, Oct 2, 2006	31.82	32.65	31.47	31.50
2945	NASDAQ	THFF	Fri, Sep 29, 2006	33.00	33.03	31.82	31.91
2944	NASDAQ	THFF	Thu, Sep 28, 2006	33.00	33.12	32.91	32.98
2943	NASDAQ	THFF	Wed, Sep 27, 2006	32.67	33.03	32.67	33.01
2942	NASDAQ	THFF	Tue, Sep 26, 2006	32.87	32.93	32.59	32.93
2941	NASDAQ	THFF	Mon, Sep 25, 2006	31.69	32.78	31.51	32.77
2940	NASDAQ	THFF	Fri, Sep 22, 2006	32.31	32.50	31.54	31.74
2939	NASDAQ	THFF	Thu, Sep 21, 2006	33.01	33.20	32.56	32.56
2938	NASDAQ	THFF	Wed, Sep 20, 2006	33.00	33.55	32.76	33.29
2937	NASDAQ	THFF	Tue, Sep 19, 2006	32.72	32.79	32.07	32.78
2936	NASDAQ	THFF	Mon, Sep 18, 2006	32.75	33.19	32.59	32.88
2935	NASDAQ	THFF	Fri, Sep 15, 2006	33.45	33.46	32.68	33.00
2934	NASDAQ	THFF	Thu, Sep 14, 2006	33.20	33.38	32.88	33.20
2933	NASDAQ	THFF	Wed, Sep 13, 2006	33.50	33.80	32.78	33.45
2932	NASDAQ	THFF	Tue, Sep 12, 2006	32.01	33.52	32.01	33.39
2931	NASDAQ	THFF	Mon, Sep 11, 2006	31.66	32.11	31.56	31.83
2930	NASDAQ	THFF	Fri, Sep 8, 2006	31.87	32.30	31.59	31.83
2929	NASDAQ	THFF	Thu, Sep 7, 2006	31.81	32.12	31.58	31.75
2928	NASDAQ	THFF	Wed, Sep 6, 2006	32.33	32.57	31.91	31.91
2927	NASDAQ	THFF	Tue, Sep 5, 2006	32.80	33.74	32.10	32.64
2926	NASDAQ	THFF	Fri, Sep 1, 2006	32.61	33.11	32.61	32.98
2925	NASDAQ	THFF	Thu, Aug 31, 2006	32.95	33.08	32.65	33.04
2924	NASDAQ	THFF	Wed, Aug 30, 2006	32.87	33.12	32.70	32.81
2923	NASDAQ	THFF	Tue, Aug 29, 2006	31.89	33.15	31.89	32.97
2922	NASDAQ	THFF	Mon, Aug 28, 2006	32.00	32.06	31.71	32.05
2921	NASDAQ	THFF	Fri, Aug 25, 2006	31.44	31.97	31.23	31.86
2920	NASDAQ	THFF	Thu, Aug 24, 2006	31.27	31.85	31.27	31.62
2919	NASDAQ	THFF	Wed, Aug 23, 2006	31.92	31.92	31.27	31.27
2918	NASDAQ	THFF	Tue, Aug 22, 2006	31.70	32.00	31.36	31.98
2917	NASDAQ	THFF	Mon, Aug 21, 2006	31.67	32.00	31.53	32.00
2916	NASDAQ	THFF	Fri, Aug 18, 2006	32.00	32.25	31.51	31.94
2915	NASDAQ	THFF	Thu, Aug 17, 2006	31.07	31.92	31.07	31.89
2914	NASDAQ	THFF	Wed, Aug 16, 2006	31.05	31.35	30.75	31.25
2913	NASDAQ	THFF	Tue, Aug 15, 2006	30.73	31.09	30.65	31.09
2912	NASDAQ	THFF	Mon, Aug 14, 2006	30.06	30.77	30.01	30.42
2911	NASDAQ	THFF	Fri, Aug 11, 2006	29.80	30.19	29.75	29.80
2910	NASDAQ	THFF	Thu, Aug 10, 2006	29.56	30.51	29.34	30.04
2909	NASDAQ	THFF	Wed, Aug 9, 2006	30.83	30.93	29.62	29.76
2908	NASDAQ	THFF	Tue, Aug 8, 2006	30.78	31.46	30.36	30.39
2907	NASDAQ	THFF	Mon, Aug 7, 2006	30.68	31.05	30.25	30.82
2906	NASDAQ	THFF	Fri, Aug 4, 2006	30.90	31.20	30.67	30.99
2905	NASDAQ	THFF	Thu, Aug 3, 2006	29.85	30.90	29.75	30.90
2904	NASDAQ	THFF	Wed, Aug 2, 2006	29.68	30.08	29.47	30.05
2903	NASDAQ	THFF	Tue, Aug 1, 2006	29.56	30.01	29.29	29.41
2902	NASDAQ	THFF	Mon, Jul 31, 2006	28.97	29.95	28.81	29.94
2901	NASDAQ	THFF	Fri, Jul 28, 2006	29.22	30.07	29.22	29.94
2900	NASDAQ	THFF	Thu, Jul 27, 2006	30.01	30.24	29.09	29.16
2899	NASDAQ	THFF	Wed, Jul 26, 2006	29.71	29.85	29.05	29.73
2898	NASDAQ	THFF	Tue, Jul 25, 2006	29.22	30.36	29.22	30.04
2897	NASDAQ	THFF	Mon, Jul 24, 2006	28.53	29.08	28.38	29.08
2896	NASDAQ	THFF	Fri, Jul 21, 2006	28.40	28.48	28.21	28.25
2895	NASDAQ	THFF	Thu, Jul 20, 2006	29.99	30.18	28.48	28.68
2894	NASDAQ	THFF	Wed, Jul 19, 2006	28.98	29.98	28.98	29.77
2893	NASDAQ	THFF	Tue, Jul 18, 2006	28.53	28.85	28.18	28.85
2892	NASDAQ	THFF	Mon, Jul 17, 2006	28.08	28.34	27.98	28.21
2891	NASDAQ	THFF	Fri, Jul 14, 2006	28.31	28.51	28.05	28.26
2890	NASDAQ	THFF	Thu, Jul 13, 2006	29.33	29.89	28.35	28.45
2889	NASDAQ	THFF	Wed, Jul 12, 2006	30.61	30.61	29.51	29.59
2888	NASDAQ	THFF	Tue, Jul 11, 2006	30.26	30.73	29.77	30.73
2887	NASDAQ	THFF	Mon, Jul 10, 2006	29.28	30.44	29.28	30.38
2886	NASDAQ	THFF	Fri, Jul 7, 2006	29.83	30.32	29.36	29.36
2885	NASDAQ	THFF	Thu, Jul 6, 2006	30.17	30.30	29.84	30.19
2884	NASDAQ	THFF	Wed, Jul 5, 2006	29.33	30.14	29.24	30.14
2883	NASDAQ	THFF	Mon, Jul 3, 2006	29.25	29.76	29.25	29.76
2882	NASDAQ	THFF	Fri, Jun 30, 2006	29.79	30.01	28.78	30.01
2881	NASDAQ	THFF	Thu, Jun 29, 2006	27.67	29.48	27.67	29.46
2880	NASDAQ	THFF	Wed, Jun 28, 2006	28.02	28.09	27.17	27.42
2879	NASDAQ	THFF	Tue, Jun 27, 2006	28.48	28.71	27.71	27.78
2878	NASDAQ	THFF	Mon, Jun 26, 2006	28.13	28.41	28.00	28.37
2877	NASDAQ	THFF	Fri, Jun 23, 2006	28.00	28.48	27.85	27.85
2876	NASDAQ	THFF	Thu, Jun 22, 2006	27.97	28.66	27.81	28.22
2875	NASDAQ	THFF	Wed, Jun 21, 2006	28.00	28.70	27.96	28.26
2874	NASDAQ	THFF	Tue, Jun 20, 2006	27.95	28.65	27.93	28.06
2873	NASDAQ	THFF	Mon, Jun 19, 2006	28.47	28.87	27.95	27.95
2872	NASDAQ	THFF	Fri, Jun 16, 2006	29.60	29.75	28.50	28.65
2871	NASDAQ	THFF	Thu, Jun 15, 2006	28.95	29.74	28.72	29.74
2870	NASDAQ	THFF	Wed, Jun 14, 2006	28.33	29.47	28.31	28.57
2869	NASDAQ	THFF	Tue, Jun 13, 2006	28.53	29.36	28.53	29.20
2868	NASDAQ	THFF	Mon, Jun 12, 2006	29.00	29.25	28.38	28.87
2867	NASDAQ	THFF	Fri, Jun 9, 2006	29.26	29.70	29.17	29.18
2866	NASDAQ	THFF	Thu, Jun 8, 2006	28.75	29.65	28.74	29.49
2865	NASDAQ	THFF	Wed, Jun 7, 2006	29.23	29.86	28.74	28.88
2864	NASDAQ	THFF	Tue, Jun 6, 2006	30.06	30.06	29.09	29.34
2863	NASDAQ	THFF	Mon, Jun 5, 2006	31.31	31.38	29.77	29.86
2862	NASDAQ	THFF	Fri, Jun 2, 2006	31.50	31.50	30.98	31.47
2861	NASDAQ	THFF	Thu, Jun 1, 2006	30.77	31.51	30.21	31.50
2860	NASDAQ	THFF	Wed, May 31, 2006	30.09	30.59	29.73	30.59
2859	NASDAQ	THFF	Tue, May 30, 2006	30.24	30.24	29.71	29.89
2858	NASDAQ	THFF	Fri, May 26, 2006	29.89	30.67	29.89	30.67
2857	NASDAQ	THFF	Thu, May 25, 2006	29.56	29.90	29.56	29.71
2856	NASDAQ	THFF	Wed, May 24, 2006	29.61	29.74	28.11	29.09
2855	NASDAQ	THFF	Tue, May 23, 2006	30.76	31.35	29.37	29.40
2854	NASDAQ	THFF	Mon, May 22, 2006	30.43	31.03	29.87	30.56
2853	NASDAQ	THFF	Fri, May 19, 2006	29.55	30.79	29.31	30.65
2852	NASDAQ	THFF	Thu, May 18, 2006	30.32	30.52	29.79	29.86
2851	NASDAQ	THFF	Wed, May 17, 2006	29.47	30.21	28.82	30.14
2850	NASDAQ	THFF	Tue, May 16, 2006	29.50	29.99	29.19	29.81
2849	NASDAQ	THFF	Mon, May 15, 2006	28.91	30.00	28.90	29.76
2848	NASDAQ	THFF	Fri, May 12, 2006	29.50	30.00	29.03	29.06
2847	NASDAQ	THFF	Thu, May 11, 2006	31.03	31.36	29.53	29.56
2846	NASDAQ	THFF	Wed, May 10, 2006	31.81	31.98	31.06	31.24
2845	NASDAQ	THFF	Tue, May 9, 2006	31.34	32.20	31.05	31.91
2844	NASDAQ	THFF	Mon, May 8, 2006	30.45	31.49	30.45	31.42
2843	NASDAQ	THFF	Fri, May 5, 2006	30.85	30.94	29.63	30.62
2842	NASDAQ	THFF	Thu, May 4, 2006	30.20	30.60	30.20	30.57
2841	NASDAQ	THFF	Wed, May 3, 2006	30.00	30.66	30.00	30.45
2840	NASDAQ	THFF	Tue, May 2, 2006	29.30	30.58	29.23	30.38
2839	NASDAQ	THFF	Mon, May 1, 2006	30.74	30.75	29.35	29.51
2838	NASDAQ	THFF	Fri, Apr 28, 2006	30.18	30.79	29.06	30.74
2837	NASDAQ	THFF	Thu, Apr 27, 2006	29.71	30.81	29.71	30.35
2836	NASDAQ	THFF	Wed, Apr 26, 2006	29.88	30.75	29.62	30.08
2835	NASDAQ	THFF	Tue, Apr 25, 2006	30.16	30.69	29.61	30.13
2834	NASDAQ	THFF	Mon, Apr 24, 2006	30.21	30.88	30.21	30.58
2833	NASDAQ	THFF	Fri, Apr 21, 2006	30.56	30.99	30.10	30.64
2832	NASDAQ	THFF	Thu, Apr 20, 2006	30.93	30.95	30.51	30.55
2831	NASDAQ	THFF	Wed, Apr 19, 2006	30.99	31.07	30.70	30.89
2830	NASDAQ	THFF	Tue, Apr 18, 2006	30.41	30.95	30.02	30.76
2829	NASDAQ	THFF	Mon, Apr 17, 2006	30.07	30.62	29.70	30.15
2828	NASDAQ	THFF	Thu, Apr 13, 2006	29.99	31.51	29.52	30.54
2827	NASDAQ	THFF	Wed, Apr 12, 2006	29.50	29.99	29.50	29.84
2826	NASDAQ	THFF	Tue, Apr 11, 2006	29.94	29.94	29.50	29.65
2825	NASDAQ	THFF	Mon, Apr 10, 2006	29.19	30.15	28.62	29.72
2824	NASDAQ	THFF	Fri, Apr 7, 2006	30.04	30.04	29.28	29.41
2823	NASDAQ	THFF	Thu, Apr 6, 2006	29.72	30.07	29.42	30.04
2822	NASDAQ	THFF	Wed, Apr 5, 2006	29.98	30.04	29.51	29.95
2821	NASDAQ	THFF	Tue, Apr 4, 2006	29.53	30.00	29.53	29.91
2820	NASDAQ	THFF	Mon, Apr 3, 2006	29.69	29.85	29.47	29.85
2819	NASDAQ	THFF	Fri, Mar 31, 2006	29.65	29.80	29.51	29.80
2818	NASDAQ	THFF	Thu, Mar 30, 2006	29.51	29.70	29.43	29.60
2817	NASDAQ	THFF	Wed, Mar 29, 2006	29.46	29.73	29.09	29.73
2816	NASDAQ	THFF	Tue, Mar 28, 2006	29.37	29.59	28.99	29.06
2815	NASDAQ	THFF	Mon, Mar 27, 2006	29.45	29.55	29.24	29.52
2814	NASDAQ	THFF	Fri, Mar 24, 2006	29.35	29.53	29.20	29.51
2813	NASDAQ	THFF	Thu, Mar 23, 2006	29.14	29.39	28.81	29.20
2812	NASDAQ	THFF	Wed, Mar 22, 2006	28.75	29.23	28.65	29.21
2811	NASDAQ	THFF	Tue, Mar 21, 2006	29.06	29.29	28.63	28.89
2810	NASDAQ	THFF	Mon, Mar 20, 2006	29.40	29.40	28.96	29.21
2809	NASDAQ	THFF	Fri, Mar 17, 2006	29.54	29.54	29.15	29.25
2808	NASDAQ	THFF	Thu, Mar 16, 2006	29.42	29.42	29.15	29.39
2807	NASDAQ	THFF	Wed, Mar 15, 2006	29.42	29.42	29.10	29.24
2806	NASDAQ	THFF	Tue, Mar 14, 2006	28.79	29.31	28.62	29.31
2805	NASDAQ	THFF	Mon, Mar 13, 2006	28.75	29.10	28.75	29.07
2804	NASDAQ	THFF	Fri, Mar 10, 2006	28.14	28.86	27.88	28.75
2803	NASDAQ	THFF	Thu, Mar 9, 2006	28.64	28.99	28.17	28.17
2802	NASDAQ	THFF	Wed, Mar 8, 2006	28.22	28.90	28.22	28.69
2801	NASDAQ	THFF	Tue, Mar 7, 2006	28.54	28.71	28.25	28.54
2800	NASDAQ	THFF	Mon, Mar 6, 2006	28.48	28.64	28.26	28.43
2799	NASDAQ	THFF	Fri, Mar 3, 2006	28.60	29.03	28.41	28.69
2798	NASDAQ	THFF	Thu, Mar 2, 2006	28.87	28.95	28.60	28.82
2797	NASDAQ	THFF	Wed, Mar 1, 2006	28.63	28.90	28.37	28.87
2796	NASDAQ	THFF	Tue, Feb 28, 2006	28.80	29.15	28.55	28.70
2795	NASDAQ	THFF	Mon, Feb 27, 2006	28.11	29.30	28.11	29.08
2794	NASDAQ	THFF	Fri, Feb 24, 2006	28.14	28.83	27.79	28.75
2793	NASDAQ	THFF	Thu, Feb 23, 2006	28.53	28.73	28.39	28.39
2792	NASDAQ	THFF	Wed, Feb 22, 2006	28.31	29.31	28.11	28.78
2791	NASDAQ	THFF	Tue, Feb 21, 2006	28.53	28.65	27.67	28.01
2790	NASDAQ	THFF	Fri, Feb 17, 2006	29.00	29.00	28.28	28.70
2789	NASDAQ	THFF	Thu, Feb 16, 2006	28.17	28.90	28.17	28.84
2788	NASDAQ	THFF	Wed, Feb 15, 2006	28.00	28.32	27.69	28.32
2787	NASDAQ	THFF	Tue, Feb 14, 2006	27.45	27.97	27.41	27.78
2786	NASDAQ	THFF	Mon, Feb 13, 2006	27.36	27.61	27.36	27.41
2785	NASDAQ	THFF	Fri, Feb 10, 2006	27.25	27.59	27.00	27.42
2784	NASDAQ	THFF	Thu, Feb 9, 2006	27.77	27.79	27.25	27.41
2783	NASDAQ	THFF	Wed, Feb 8, 2006	27.91	27.91	27.52	27.75
2782	NASDAQ	THFF	Tue, Feb 7, 2006	27.25	27.62	27.25	27.45
2781	NASDAQ	THFF	Mon, Feb 6, 2006	27.50	27.71	27.36	27.36
2780	NASDAQ	THFF	Fri, Feb 3, 2006	27.59	27.97	27.59	27.62
2779	NASDAQ	THFF	Thu, Feb 2, 2006	28.00	28.00	27.52	27.73
2778	NASDAQ	THFF	Wed, Feb 1, 2006	27.98	28.23	27.70	28.23
2777	NASDAQ	THFF	Tue, Jan 31, 2006	27.77	28.00	27.74	28.00
2776	NASDAQ	THFF	Mon, Jan 30, 2006	27.78	28.21	27.76	28.02
2775	NASDAQ	THFF	Fri, Jan 27, 2006	27.98	28.59	27.87	28.15
2774	NASDAQ	THFF	Thu, Jan 26, 2006	28.00	28.33	27.74	28.22
2773	NASDAQ	THFF	Wed, Jan 25, 2006	27.85	27.89	27.55	27.70
2772	NASDAQ	THFF	Tue, Jan 24, 2006	27.95	27.95	27.53	27.70
2771	NASDAQ	THFF	Mon, Jan 23, 2006	27.71	27.75	27.40	27.75
2770	NASDAQ	THFF	Fri, Jan 20, 2006	27.75	27.75	27.13	27.20
2769	NASDAQ	THFF	Thu, Jan 19, 2006	27.75	27.75	27.39	27.75
2768	NASDAQ	THFF	Wed, Jan 18, 2006	27.15	27.68	27.15	27.63
2767	NASDAQ	THFF	Tue, Jan 17, 2006	27.16	27.68	27.10	27.31
2766	NASDAQ	THFF	Fri, Jan 13, 2006	27.58	27.58	27.10	27.50
2765	NASDAQ	THFF	Thu, Jan 12, 2006	27.60	27.60	27.08	27.10
2764	NASDAQ	THFF	Wed, Jan 11, 2006	27.71	27.85	27.34	27.65
2763	NASDAQ	THFF	Tue, Jan 10, 2006	27.50	27.95	27.38	27.95
2762	NASDAQ	THFF	Mon, Jan 9, 2006	27.62	27.75	27.31	27.55
2761	NASDAQ	THFF	Fri, Jan 6, 2006	27.17	27.59	27.15	27.41
2760	NASDAQ	THFF	Thu, Jan 5, 2006	27.00	27.33	27.00	27.31
2759	NASDAQ	THFF	Wed, Jan 4, 2006	26.97	27.43	26.97	27.00
2758	NASDAQ	THFF	Tue, Jan 3, 2006	27.39	27.69	26.49	27.16
2757	NASDAQ	THFF	Fri, Dec 30, 2005	26.95	27.58	26.95	27.00
2756	NASDAQ	THFF	Thu, Dec 29, 2005	27.10	27.37	26.95	26.95
2755	NASDAQ	THFF	Wed, Dec 28, 2005	27.00	27.56	27.00	27.11
2754	NASDAQ	THFF	Tue, Dec 27, 2005	27.11	27.39	27.00	27.00
2753	NASDAQ	THFF	Fri, Dec 23, 2005	27.87	27.87	27.15	27.18
2752	NASDAQ	THFF	Thu, Dec 22, 2005	27.73	28.02	27.36	27.67
2751	NASDAQ	THFF	Wed, Dec 21, 2005	27.83	27.83	27.52	27.52
2750	NASDAQ	THFF	Tue, Dec 20, 2005	28.04	28.05	27.24	27.56
2749	NASDAQ	THFF	Mon, Dec 19, 2005	27.75	27.90	27.50	27.50
2748	NASDAQ	THFF	Fri, Dec 16, 2005	28.00	28.14	27.69	27.93
2747	NASDAQ	THFF	Thu, Dec 15, 2005	28.29	28.29	27.70	28.04
2746	NASDAQ	THFF	Wed, Dec 14, 2005	28.15	28.30	28.08	28.29
2745	NASDAQ	THFF	Tue, Dec 13, 2005	28.10	28.15	28.00	28.03
2744	NASDAQ	THFF	Mon, Dec 12, 2005	27.97	28.20	27.88	28.10
2743	NASDAQ	THFF	Fri, Dec 9, 2005	27.95	28.18	27.94	28.18
2742	NASDAQ	THFF	Thu, Dec 8, 2005	27.79	28.11	27.75	28.10
2741	NASDAQ	THFF	Wed, Dec 7, 2005	27.71	28.09	27.65	27.79
2740	NASDAQ	THFF	Tue, Dec 6, 2005	27.92	28.09	27.66	27.90
2739	NASDAQ	THFF	Mon, Dec 5, 2005	27.80	28.02	27.59	27.65
2738	NASDAQ	THFF	Fri, Dec 2, 2005	27.80	28.02	27.70	28.02
2737	NASDAQ	THFF	Thu, Dec 1, 2005	27.75	28.05	27.62	27.80
2736	NASDAQ	THFF	Wed, Nov 30, 2005	27.11	27.58	27.07	27.38
2735	NASDAQ	THFF	Tue, Nov 29, 2005	27.68	27.68	27.16	27.31
2734	NASDAQ	THFF	Mon, Nov 28, 2005	27.98	27.98	27.30	27.30
2733	NASDAQ	THFF	Fri, Nov 25, 2005	28.00	28.00	27.91	27.91
2732	NASDAQ	THFF	Wed, Nov 23, 2005	28.00	28.00	27.71	27.92
2731	NASDAQ	THFF	Tue, Nov 22, 2005	27.75	28.00	27.58	28.00
2730	NASDAQ	THFF	Mon, Nov 21, 2005	27.73	27.90	27.61	27.90
2729	NASDAQ	THFF	Fri, Nov 18, 2005	27.90	27.90	27.60	27.60
2728	NASDAQ	THFF	Thu, Nov 17, 2005	27.19	27.67	27.09	27.45
2727	NASDAQ	THFF	Wed, Nov 16, 2005	26.90	27.07	26.65	26.85
2726	NASDAQ	THFF	Tue, Nov 15, 2005	27.29	27.45	26.92	27.03
2725	NASDAQ	THFF	Mon, Nov 14, 2005	27.63	27.64	27.26	27.44
2724	NASDAQ	THFF	Fri, Nov 11, 2005	27.54	27.86	27.54	27.84
2723	NASDAQ	THFF	Thu, Nov 10, 2005	27.63	27.83	27.25	27.79
2722	NASDAQ	THFF	Wed, Nov 9, 2005	27.53	27.70	27.28	27.43
2721	NASDAQ	THFF	Tue, Nov 8, 2005	27.27	27.66	27.10	27.27
2720	NASDAQ	THFF	Mon, Nov 7, 2005	27.45	27.81	27.12	27.61
2719	NASDAQ	THFF	Fri, Nov 4, 2005	27.50	27.63	27.03	27.28
2718	NASDAQ	THFF	Thu, Nov 3, 2005	27.59	28.04	27.49	27.66
2717	NASDAQ	THFF	Wed, Nov 2, 2005	27.15	27.85	27.14	27.85
2716	NASDAQ	THFF	Tue, Nov 1, 2005	27.20	27.37	27.10	27.37
2715	NASDAQ	THFF	Mon, Oct 31, 2005	27.24	27.55	27.11	27.50
2714	NASDAQ	THFF	Fri, Oct 28, 2005	26.75	27.37	26.62	27.37
2713	NASDAQ	THFF	Thu, Oct 27, 2005	27.02	27.02	26.60	26.66
2712	NASDAQ	THFF	Wed, Oct 26, 2005	26.94	27.50	26.94	27.20
2711	NASDAQ	THFF	Tue, Oct 25, 2005	27.17	27.26	26.80	27.00
2710	NASDAQ	THFF	Mon, Oct 24, 2005	26.45	27.44	26.33	27.44
2709	NASDAQ	THFF	Fri, Oct 21, 2005	25.45	26.55	25.45	26.46
2708	NASDAQ	THFF	Thu, Oct 20, 2005	26.31	26.54	25.79	25.80
2707	NASDAQ	THFF	Wed, Oct 19, 2005	25.50	26.58	25.24	26.58
2706	NASDAQ	THFF	Tue, Oct 18, 2005	26.15	26.23	25.60	25.75
2705	NASDAQ	THFF	Mon, Oct 17, 2005	26.49	26.50	26.00	26.15
2704	NASDAQ	THFF	Fri, Oct 14, 2005	26.30	26.58	26.05	26.58
2703	NASDAQ	THFF	Thu, Oct 13, 2005	25.95	26.26	25.95	26.18
2702	NASDAQ	THFF	Wed, Oct 12, 2005	25.90	26.33	25.90	26.33
2701	NASDAQ	THFF	Tue, Oct 11, 2005	26.94	26.94	25.91	26.05
2700	NASDAQ	THFF	Mon, Oct 10, 2005	26.25	26.73	26.14	26.73
2699	NASDAQ	THFF	Fri, Oct 7, 2005	26.45	26.45	26.19	26.25
2698	NASDAQ	THFF	Thu, Oct 6, 2005	26.45	26.60	26.29	26.32
2697	NASDAQ	THFF	Wed, Oct 5, 2005	27.00	27.00	26.45	26.45
2696	NASDAQ	THFF	Tue, Oct 4, 2005	27.05	27.46	27.00	27.00
2695	NASDAQ	THFF	Mon, Oct 3, 2005	27.00	27.90	27.00	27.00
2694	NASDAQ	THFF	Fri, Sep 30, 2005	27.50	27.50	27.00	27.00
2693	NASDAQ	THFF	Thu, Sep 29, 2005	26.71	27.56	26.70	27.56
2692	NASDAQ	THFF	Wed, Sep 28, 2005	26.82	26.99	26.70	26.86
2691	NASDAQ	THFF	Tue, Sep 27, 2005	27.09	27.15	26.80	26.96
2690	NASDAQ	THFF	Mon, Sep 26, 2005	26.70	27.04	26.67	27.04
2689	NASDAQ	THFF	Fri, Sep 23, 2005	26.00	26.62	25.85	26.53
2688	NASDAQ	THFF	Thu, Sep 22, 2005	25.75	26.10	25.60	25.93
2687	NASDAQ	THFF	Wed, Sep 21, 2005	26.52	26.52	25.70	25.70
2686	NASDAQ	THFF	Tue, Sep 20, 2005	27.55	27.55	26.53	26.71
2685	NASDAQ	THFF	Mon, Sep 19, 2005	28.04	28.04	27.32	27.33
2684	NASDAQ	THFF	Fri, Sep 16, 2005	27.66	28.06	27.30	27.94
2683	NASDAQ	THFF	Thu, Sep 15, 2005	27.66	27.66	27.26	27.42
2682	NASDAQ	THFF	Wed, Sep 14, 2005	27.80	28.05	27.50	27.52
2681	NASDAQ	THFF	Tue, Sep 13, 2005	28.04	28.08	27.69	27.69
2680	NASDAQ	THFF	Mon, Sep 12, 2005	28.45	28.58	28.10	28.29
2679	NASDAQ	THFF	Fri, Sep 9, 2005	28.75	29.08	28.45	28.53
2678	NASDAQ	THFF	Thu, Sep 8, 2005	29.02	29.02	28.32	28.66
2677	NASDAQ	THFF	Wed, Sep 7, 2005	29.25	29.40	29.11	29.36
2676	NASDAQ	THFF	Tue, Sep 6, 2005	28.90	29.43	28.75	29.43
2675	NASDAQ	THFF	Fri, Sep 2, 2005	29.01	29.19	28.70	28.85
2674	NASDAQ	THFF	Thu, Sep 1, 2005	28.96	29.11	28.76	29.11
2673	NASDAQ	THFF	Wed, Aug 31, 2005	28.80	29.05	28.75	28.98
2672	NASDAQ	THFF	Tue, Aug 30, 2005	28.70	28.86	28.51	28.76
2671	NASDAQ	THFF	Mon, Aug 29, 2005	28.20	28.68	28.00	28.44
2670	NASDAQ	THFF	Fri, Aug 26, 2005	28.90	28.91	28.19	28.19
2669	NASDAQ	THFF	Thu, Aug 25, 2005	28.90	29.00	28.71	28.88
2668	NASDAQ	THFF	Wed, Aug 24, 2005	29.13	29.13	28.60	28.75
2667	NASDAQ	THFF	Tue, Aug 23, 2005	29.00	29.01	28.60	28.61
2666	NASDAQ	THFF	Mon, Aug 22, 2005	28.84	29.20	28.55	29.20
2665	NASDAQ	THFF	Fri, Aug 19, 2005	28.60	28.87	28.55	28.55
2664	NASDAQ	THFF	Thu, Aug 18, 2005	28.80	29.17	28.60	28.60
2663	NASDAQ	THFF	Wed, Aug 17, 2005	28.80	28.99	28.80	28.81
2662	NASDAQ	THFF	Tue, Aug 16, 2005	29.11	29.16	28.80	28.81
2661	NASDAQ	THFF	Mon, Aug 15, 2005	29.31	29.37	29.00	29.37
2660	NASDAQ	THFF	Fri, Aug 12, 2005	29.20	29.21	29.00	29.00
2659	NASDAQ	THFF	Thu, Aug 11, 2005	28.82	29.44	28.82	29.35
2658	NASDAQ	THFF	Wed, Aug 10, 2005	29.78	29.81	28.78	28.82
2657	NASDAQ	THFF	Tue, Aug 9, 2005	29.37	29.60	28.80	28.87
2656	NASDAQ	THFF	Mon, Aug 8, 2005	29.70	30.01	28.81	28.81
2655	NASDAQ	THFF	Fri, Aug 5, 2005	29.37	29.64	28.71	29.18
2654	NASDAQ	THFF	Thu, Aug 4, 2005	31.13	31.13	29.37	29.37
2653	NASDAQ	THFF	Wed, Aug 3, 2005	31.00	31.54	31.00	31.18
2652	NASDAQ	THFF	Tue, Aug 2, 2005	31.25	31.35	31.00	31.35
2651	NASDAQ	THFF	Mon, Aug 1, 2005	31.39	31.72	31.13	31.15
2650	NASDAQ	THFF	Fri, Jul 29, 2005	31.96	31.99	31.00	31.00
2649	NASDAQ	THFF	Thu, Jul 28, 2005	31.02	31.99	31.02	31.99
2648	NASDAQ	THFF	Wed, Jul 27, 2005	31.59	31.59	30.69	31.16
2647	NASDAQ	THFF	Tue, Jul 26, 2005	31.02	31.78	30.50	31.78
2646	NASDAQ	THFF	Mon, Jul 25, 2005	31.39	31.57	30.92	31.13
2645	NASDAQ	THFF	Fri, Jul 22, 2005	30.50	31.66	30.36	31.65
2644	NASDAQ	THFF	Thu, Jul 21, 2005	30.97	30.99	30.34	30.36
2643	NASDAQ	THFF	Wed, Jul 20, 2005	29.95	30.85	29.95	30.62
2642	NASDAQ	THFF	Tue, Jul 19, 2005	29.20	30.25	29.18	30.10
2641	NASDAQ	THFF	Mon, Jul 18, 2005	29.82	29.94	29.30	29.30
2640	NASDAQ	THFF	Fri, Jul 15, 2005	30.00	30.34	29.77	29.77
2639	NASDAQ	THFF	Thu, Jul 14, 2005	30.50	30.50	29.94	30.15
2638	NASDAQ	THFF	Wed, Jul 13, 2005	30.00	30.35	30.00	30.23
2637	NASDAQ	THFF	Tue, Jul 12, 2005	30.25	30.25	30.03	30.17
2636	NASDAQ	THFF	Mon, Jul 11, 2005	29.10	30.54	29.10	30.26
2635	NASDAQ	THFF	Fri, Jul 8, 2005	29.02	29.43	28.26	29.25
2634	NASDAQ	THFF	Thu, Jul 7, 2005	29.00	29.25	28.57	28.82
2633	NASDAQ	THFF	Wed, Jul 6, 2005	29.88	30.00	29.22	29.25
2632	NASDAQ	THFF	Tue, Jul 5, 2005	28.39	29.79	28.35	29.79
2631	NASDAQ	THFF	Fri, Jul 1, 2005	28.97	28.97	28.25	28.69
2630	NASDAQ	THFF	Thu, Jun 30, 2005	28.60	29.11	28.50	28.73
2629	NASDAQ	THFF	Wed, Jun 29, 2005	28.60	28.80	28.41	28.80
2628	NASDAQ	THFF	Tue, Jun 28, 2005	28.25	28.40	28.08	28.40
2627	NASDAQ	THFF	Mon, Jun 27, 2005	27.95	28.17	27.85	28.07
2626	NASDAQ	THFF	Fri, Jun 24, 2005	27.95	28.10	27.60	28.08
2625	NASDAQ	THFF	Thu, Jun 23, 2005	28.01	28.31	27.76	27.95
2624	NASDAQ	THFF	Wed, Jun 22, 2005	28.35	28.35	28.03	28.12
2623	NASDAQ	THFF	Tue, Jun 21, 2005	28.25	28.32	28.10	28.17
2622	NASDAQ	THFF	Mon, Jun 20, 2005	27.75	28.25	27.75	28.08
2621	NASDAQ	THFF	Fri, Jun 17, 2005	27.96	28.15	27.86	28.00
2620	NASDAQ	THFF	Thu, Jun 16, 2005	27.85	28.00	27.66	28.00
2619	NASDAQ	THFF	Wed, Jun 15, 2005	27.90	27.90	27.39	27.76
2618	NASDAQ	THFF	Tue, Jun 14, 2005	27.50	27.90	27.50	27.89
2617	NASDAQ	THFF	Mon, Jun 13, 2005	27.13	27.86	27.11	27.71
2616	NASDAQ	THFF	Fri, Jun 10, 2005	27.61	27.61	27.25	27.34
2615	NASDAQ	THFF	Thu, Jun 9, 2005	27.33	27.62	27.15	27.42
2614	NASDAQ	THFF	Wed, Jun 8, 2005	27.45	27.70	27.31	27.44
2613	NASDAQ	THFF	Tue, Jun 7, 2005	27.37	27.79	27.25	27.45
2612	NASDAQ	THFF	Mon, Jun 6, 2005	27.10	27.35	27.05	27.22
2611	NASDAQ	THFF	Fri, Jun 3, 2005	27.20	27.31	27.07	27.27
2610	NASDAQ	THFF	Thu, Jun 2, 2005	27.80	27.80	27.10	27.26
2609	NASDAQ	THFF	Wed, Jun 1, 2005	27.26	27.80	27.13	27.68
2608	NASDAQ	THFF	Tue, May 31, 2005	27.71	27.84	27.10	27.10
2607	NASDAQ	THFF	Fri, May 27, 2005	27.15	27.68	27.09	27.64
2606	NASDAQ	THFF	Thu, May 26, 2005	27.11	27.44	27.05	27.26
2605	NASDAQ	THFF	Wed, May 25, 2005	27.05	27.11	27.00	27.11
2604	NASDAQ	THFF	Tue, May 24, 2005	27.15	27.19	27.01	27.05
2603	NASDAQ	THFF	Mon, May 23, 2005	27.13	27.47	27.00	27.00
2602	NASDAQ	THFF	Fri, May 20, 2005	27.36	27.63	27.17	27.22
2601	NASDAQ	THFF	Thu, May 19, 2005	28.05	28.15	27.00	27.10
2600	NASDAQ	THFF	Wed, May 18, 2005	27.98	28.09	27.64	28.09
2599	NASDAQ	THFF	Tue, May 17, 2005	27.67	27.81	27.33	27.61
2598	NASDAQ	THFF	Mon, May 16, 2005	26.68	27.65	26.68	27.44
2597	NASDAQ	THFF	Fri, May 13, 2005	27.00	27.09	26.48	26.59
2596	NASDAQ	THFF	Thu, May 12, 2005	27.83	27.98	27.06	27.12
2595	NASDAQ	THFF	Wed, May 11, 2005	28.09	28.19	27.56	27.56
2594	NASDAQ	THFF	Tue, May 10, 2005	28.39	28.82	27.74	27.74
2593	NASDAQ	THFF	Mon, May 9, 2005	27.63	28.71	27.50	28.62
2592	NASDAQ	THFF	Fri, May 6, 2005	26.79	27.68	26.79	27.62
2591	NASDAQ	THFF	Thu, May 5, 2005	27.35	27.43	26.69	27.07
2590	NASDAQ	THFF	Wed, May 4, 2005	27.20	27.21	26.77	27.21
2589	NASDAQ	THFF	Tue, May 3, 2005	26.60	27.16	26.60	27.16
2588	NASDAQ	THFF	Mon, May 2, 2005	26.70	26.95	26.50	26.81
2587	NASDAQ	THFF	Fri, Apr 29, 2005	26.29	26.67	26.00	26.62
2586	NASDAQ	THFF	Thu, Apr 28, 2005	26.08	26.48	25.99	26.00
2585	NASDAQ	THFF	Wed, Apr 27, 2005	25.89	26.57	25.25	26.28
2584	NASDAQ	THFF	Tue, Apr 26, 2005	25.80	26.20	25.80	25.99
2583	NASDAQ	THFF	Mon, Apr 25, 2005	26.18	26.19	25.80	26.06
2582	NASDAQ	THFF	Fri, Apr 22, 2005	26.50	26.93	25.74	25.79
2581	NASDAQ	THFF	Thu, Apr 21, 2005	26.04	27.15	25.64	26.62
2580	NASDAQ	THFF	Wed, Apr 20, 2005	26.16	26.35	25.55	25.55
2579	NASDAQ	THFF	Tue, Apr 19, 2005	26.54	26.59	26.00	26.38
2578	NASDAQ	THFF	Mon, Apr 18, 2005	25.25	26.59	25.25	26.12
2577	NASDAQ	THFF	Fri, Apr 15, 2005	26.40	26.59	25.00	25.39
2576	NASDAQ	THFF	Thu, Apr 14, 2005	26.53	27.39	26.40	26.40
2575	NASDAQ	THFF	Wed, Apr 13, 2005	27.24	27.24	26.40	26.80
2574	NASDAQ	THFF	Tue, Apr 12, 2005	26.07	27.39	26.05	26.85
2573	NASDAQ	THFF	Mon, Apr 11, 2005	28.22	28.22	26.26	26.26
2572	NASDAQ	THFF	Fri, Apr 8, 2005	29.50	29.71	27.90	27.94
2571	NASDAQ	THFF	Thu, Apr 7, 2005	29.09	29.91	29.01	29.57
2570	NASDAQ	THFF	Wed, Apr 6, 2005	29.39	29.73	29.10	29.38
2569	NASDAQ	THFF	Tue, Apr 5, 2005	28.89	29.87	28.87	29.35
2568	NASDAQ	THFF	Mon, Apr 4, 2005	28.37	28.97	27.93	28.62
2567	NASDAQ	THFF	Fri, Apr 1, 2005	29.75	30.30	27.83	28.01
2566	NASDAQ	THFF	Thu, Mar 31, 2005	30.44	30.44	28.50	29.55
2565	NASDAQ	THFF	Wed, Mar 30, 2005	30.54	30.54	30.08	30.45
2564	NASDAQ	THFF	Tue, Mar 29, 2005	30.26	30.40	30.15	30.25
2563	NASDAQ	THFF	Mon, Mar 28, 2005	30.08	30.41	30.08	30.41
2562	NASDAQ	THFF	Thu, Mar 24, 2005	30.59	30.59	30.19	30.19
2561	NASDAQ	THFF	Wed, Mar 23, 2005	30.25	30.44	30.14	30.14
2560	NASDAQ	THFF	Tue, Mar 22, 2005	30.30	30.96	30.25	30.32
2559	NASDAQ	THFF	Mon, Mar 21, 2005	30.65	30.78	30.30	30.53
2558	NASDAQ	THFF	Fri, Mar 18, 2005	31.25	31.25	30.26	30.30
2557	NASDAQ	THFF	Thu, Mar 17, 2005	30.57	30.79	30.30	30.52
2556	NASDAQ	THFF	Wed, Mar 16, 2005	30.20	30.50	30.20	30.25
2555	NASDAQ	THFF	Tue, Mar 15, 2005	30.50	30.72	30.20	30.20
2554	NASDAQ	THFF	Mon, Mar 14, 2005	30.62	31.19	30.40	30.57
2553	NASDAQ	THFF	Fri, Mar 11, 2005	31.14	31.23	30.73	31.02
2552	NASDAQ	THFF	Thu, Mar 10, 2005	31.35	31.42	30.79	30.79
2551	NASDAQ	THFF	Wed, Mar 9, 2005	31.10	31.31	30.30	31.00
2550	NASDAQ	THFF	Tue, Mar 8, 2005	31.58	31.60	31.14	31.14
2549	NASDAQ	THFF	Mon, Mar 7, 2005	31.62	31.94	31.50	31.61
2548	NASDAQ	THFF	Fri, Mar 4, 2005	31.99	32.01	31.52	32.00
2547	NASDAQ	THFF	Thu, Mar 3, 2005	31.90	31.90	31.50	31.57
2546	NASDAQ	THFF	Wed, Mar 2, 2005	31.80	31.99	31.62	31.74
2545	NASDAQ	THFF	Tue, Mar 1, 2005	31.76	31.94	31.70	31.94
2544	NASDAQ	THFF	Mon, Feb 28, 2005	31.81	31.99	31.67	31.99
2543	NASDAQ	THFF	Fri, Feb 25, 2005	31.75	32.00	31.73	32.00
2542	NASDAQ	THFF	Thu, Feb 24, 2005	31.80	31.90	31.60	31.76
2541	NASDAQ	THFF	Wed, Feb 23, 2005	31.75	31.80	31.61	31.61
2540	NASDAQ	THFF	Tue, Feb 22, 2005	31.60	31.80	31.60	31.66
2539	NASDAQ	THFF	Fri, Feb 18, 2005	32.00	32.00	31.70	31.75
2538	NASDAQ	THFF	Thu, Feb 17, 2005	31.80	32.00	31.70	31.70
2537	NASDAQ	THFF	Wed, Feb 16, 2005	31.71	32.04	31.71	32.04
2536	NASDAQ	THFF	Tue, Feb 15, 2005	31.84	32.08	31.68	31.68
2535	NASDAQ	THFF	Mon, Feb 14, 2005	32.04	32.04	31.75	31.81
2534	NASDAQ	THFF	Fri, Feb 11, 2005	31.65	32.13	31.65	31.98
2533	NASDAQ	THFF	Thu, Feb 10, 2005	31.96	31.96	31.66	31.75
2532	NASDAQ	THFF	Wed, Feb 9, 2005	31.70	32.05	31.65	31.66
2531	NASDAQ	THFF	Tue, Feb 8, 2005	31.99	32.00	31.74	32.00
2530	NASDAQ	THFF	Mon, Feb 7, 2005	31.99	32.09	31.52	31.59
2529	NASDAQ	THFF	Fri, Feb 4, 2005	31.27	31.85	31.26	31.85
2528	NASDAQ	THFF	Thu, Feb 3, 2005	31.51	31.57	31.20	31.26
2527	NASDAQ	THFF	Wed, Feb 2, 2005	31.00	32.00	31.00	31.90
2526	NASDAQ	THFF	Tue, Feb 1, 2005	31.20	31.68	31.14	31.33
2525	NASDAQ	THFF	Mon, Jan 31, 2005	31.55	31.65	31.21	31.65
2524	NASDAQ	THFF	Fri, Jan 28, 2005	30.82	30.97	30.57	30.60
2523	NASDAQ	THFF	Thu, Jan 27, 2005	31.01	31.45	30.85	31.04
2522	NASDAQ	THFF	Wed, Jan 26, 2005	30.94	31.44	30.63	31.44
2521	NASDAQ	THFF	Tue, Jan 25, 2005	31.21	31.21	29.92	30.37
2520	NASDAQ	THFF	Mon, Jan 24, 2005	31.32	31.32	30.40	30.40
2519	NASDAQ	THFF	Fri, Jan 21, 2005	31.34	31.34	30.80	30.88
2518	NASDAQ	THFF	Thu, Jan 20, 2005	31.68	31.68	30.88	30.88
2517	NASDAQ	THFF	Wed, Jan 19, 2005	32.45	32.47	31.57	31.60
2516	NASDAQ	THFF	Tue, Jan 18, 2005	31.75	32.29	31.75	32.10
2515	NASDAQ	THFF	Fri, Jan 14, 2005	32.24	32.25	31.65	31.90
2514	NASDAQ	THFF	Thu, Jan 13, 2005	31.81	32.67	31.51	31.56
2513	NASDAQ	THFF	Wed, Jan 12, 2005	31.85	32.04	31.30	32.00
2512	NASDAQ	THFF	Tue, Jan 11, 2005	32.42	32.42	31.63	31.85
2511	NASDAQ	THFF	Mon, Jan 10, 2005	31.70	32.50	31.60	32.08
2510	NASDAQ	THFF	Fri, Jan 7, 2005	33.39	33.39	31.60	31.61
2509	NASDAQ	THFF	Thu, Jan 6, 2005	33.93	33.95	33.00	33.10
2508	NASDAQ	THFF	Wed, Jan 5, 2005	34.00	34.24	33.20	33.20
2507	NASDAQ	THFF	Tue, Jan 4, 2005	34.95	34.99	34.03	34.48
2506	NASDAQ	THFF	Mon, Jan 3, 2005	35.45	35.45	34.08	34.21
2505	NASDAQ	THFF	Fri, Dec 31, 2004	35.63	35.73	34.83	35.03
2504	NASDAQ	THFF	Thu, Dec 30, 2004	35.73	36.40	35.73	35.81
2503	NASDAQ	THFF	Wed, Dec 29, 2004	35.73	36.68	35.68	36.40
2502	NASDAQ	THFF	Tue, Dec 28, 2004	35.49	36.63	34.45	36.37
2501	NASDAQ	THFF	Mon, Dec 27, 2004	36.09	36.37	34.38	34.84
2500	NASDAQ	THFF	Thu, Dec 23, 2004	35.96	35.96	35.12	35.42
2499	NASDAQ	THFF	Wed, Dec 22, 2004	34.70	36.13	34.69	35.96
2498	NASDAQ	THFF	Tue, Dec 21, 2004	34.25	35.00	34.09	34.93
2497	NASDAQ	THFF	Mon, Dec 20, 2004	34.00	34.61	33.89	33.89
2496	NASDAQ	THFF	Fri, Dec 17, 2004	34.01	34.99	34.01	34.55
2495	NASDAQ	THFF	Thu, Dec 16, 2004	36.00	36.00	34.40	34.49
2494	NASDAQ	THFF	Wed, Dec 15, 2004	36.23	36.50	35.95	36.50
2493	NASDAQ	THFF	Tue, Dec 14, 2004	35.89	36.46	35.89	36.37
2492	NASDAQ	THFF	Mon, Dec 13, 2004	35.57	36.00	35.07	35.75
2491	NASDAQ	THFF	Fri, Dec 10, 2004	35.76	35.76	34.21	34.96
2490	NASDAQ	THFF	Thu, Dec 9, 2004	34.51	34.95	34.06	34.71
2489	NASDAQ	THFF	Wed, Dec 8, 2004	34.49	34.89	34.15	34.69
2488	NASDAQ	THFF	Tue, Dec 7, 2004	35.19	35.40	34.01	34.16
2487	NASDAQ	THFF	Mon, Dec 6, 2004	36.00	36.57	35.28	35.36
2486	NASDAQ	THFF	Fri, Dec 3, 2004	37.00	37.33	36.26	36.26
2485	NASDAQ	THFF	Thu, Dec 2, 2004	36.51	37.45	36.51	37.07
2484	NASDAQ	THFF	Wed, Dec 1, 2004	36.99	37.10	35.55	37.00
2483	NASDAQ	THFF	Tue, Nov 30, 2004	36.05	36.32	35.89	36.32
2482	NASDAQ	THFF	Mon, Nov 29, 2004	34.02	36.00	34.02	35.97
2481	NASDAQ	THFF	Fri, Nov 26, 2004	35.06	35.10	35.01	35.10
2480	NASDAQ	THFF	Wed, Nov 24, 2004	34.35	35.00	34.35	35.00
2479	NASDAQ	THFF	Tue, Nov 23, 2004	34.35	34.35	33.94	34.35
2478	NASDAQ	THFF	Mon, Nov 22, 2004	33.37	34.35	33.37	34.33
2477	NASDAQ	THFF	Fri, Nov 19, 2004	33.10	33.40	32.74	32.74
2476	NASDAQ	THFF	Thu, Nov 18, 2004	33.66	33.89	33.52	33.52
2475	NASDAQ	THFF	Wed, Nov 17, 2004	32.56	34.35	32.56	33.89
2474	NASDAQ	THFF	Tue, Nov 16, 2004	33.99	34.19	33.35	33.35
2473	NASDAQ	THFF	Mon, Nov 15, 2004	34.19	34.19	33.57	33.98
2472	NASDAQ	THFF	Fri, Nov 12, 2004	33.01	34.26	32.91	34.20
2471	NASDAQ	THFF	Thu, Nov 11, 2004	32.81	33.41	32.54	33.41
2470	NASDAQ	THFF	Wed, Nov 10, 2004	32.09	32.98	32.09	32.91
2469	NASDAQ	THFF	Tue, Nov 9, 2004	32.55	32.93	31.92	31.99
2468	NASDAQ	THFF	Mon, Nov 8, 2004	32.06	32.58	32.04	32.55
2467	NASDAQ	THFF	Fri, Nov 5, 2004	31.81	32.74	31.81	32.13
2466	NASDAQ	THFF	Thu, Nov 4, 2004	32.21	32.53	32.01	32.50
2465	NASDAQ	THFF	Wed, Nov 3, 2004	31.88	32.52	31.88	32.42
2464	NASDAQ	THFF	Tue, Nov 2, 2004	32.00	32.38	31.36	31.85
2463	NASDAQ	THFF	Mon, Nov 1, 2004	31.76	31.98	30.88	31.90
2462	NASDAQ	THFF	Fri, Oct 29, 2004	32.37	32.37	31.59	31.66
2461	NASDAQ	THFF	Thu, Oct 28, 2004	32.40	32.97	31.58	32.36
2460	NASDAQ	THFF	Wed, Oct 27, 2004	32.27	32.95	31.50	32.95
2459	NASDAQ	THFF	Tue, Oct 26, 2004	31.35	32.30	30.80	32.30
2458	NASDAQ	THFF	Mon, Oct 25, 2004	31.11	31.50	30.78	31.50
2457	NASDAQ	THFF	Fri, Oct 22, 2004	30.80	31.55	30.80	30.81
2456	NASDAQ	THFF	Thu, Oct 21, 2004	31.10	31.49	30.83	31.49
2455	NASDAQ	THFF	Wed, Oct 20, 2004	31.17	31.23	30.85	31.23
2454	NASDAQ	THFF	Tue, Oct 19, 2004	31.15	31.55	30.83	31.25
2453	NASDAQ	THFF	Mon, Oct 18, 2004	31.44	31.55	31.36	31.54
2452	NASDAQ	THFF	Fri, Oct 15, 2004	30.81	31.50	30.75	31.32
2451	NASDAQ	THFF	Thu, Oct 14, 2004	31.01	31.18	30.72	30.72
2450	NASDAQ	THFF	Wed, Oct 13, 2004	31.50	32.15	31.11	31.15
2449	NASDAQ	THFF	Tue, Oct 12, 2004	31.50	31.55	30.96	31.55
2448	NASDAQ	THFF	Mon, Oct 11, 2004	31.86	31.86	31.03	31.54
2447	NASDAQ	THFF	Fri, Oct 8, 2004	31.98	31.99	30.90	30.90
2446	NASDAQ	THFF	Thu, Oct 7, 2004	31.62	31.79	31.53	31.53
2445	NASDAQ	THFF	Wed, Oct 6, 2004	31.73	32.50	31.12	32.50
2444	NASDAQ	THFF	Tue, Oct 5, 2004	31.65	32.00	31.59	31.60
2443	NASDAQ	THFF	Mon, Oct 4, 2004	32.00	32.00	31.11	31.99
2442	NASDAQ	THFF	Fri, Oct 1, 2004	30.83	31.97	30.75	31.75
2441	NASDAQ	THFF	Thu, Sep 30, 2004	30.86	31.50	30.77	31.42
2440	NASDAQ	THFF	Wed, Sep 29, 2004	31.19	31.35	30.83	31.35
2439	NASDAQ	THFF	Tue, Sep 28, 2004	31.06	31.22	30.66	31.21
2438	NASDAQ	THFF	Mon, Sep 27, 2004	30.97	31.42	30.61	30.61
2437	NASDAQ	THFF	Fri, Sep 24, 2004	31.39	31.39	30.94	30.94
2436	NASDAQ	THFF	Thu, Sep 23, 2004	31.50	31.50	31.05	31.05
2435	NASDAQ	THFF	Wed, Sep 22, 2004	31.41	31.85	31.06	31.54
2434	NASDAQ	THFF	Tue, Sep 21, 2004	32.14	32.45	31.23	32.45
2433	NASDAQ	THFF	Mon, Sep 20, 2004	32.12	32.17	31.60	31.65
2432	NASDAQ	THFF	Fri, Sep 17, 2004	32.48	33.31	31.87	32.42
2431	NASDAQ	THFF	Thu, Sep 16, 2004	32.00	32.70	32.00	32.63
2430	NASDAQ	THFF	Wed, Sep 15, 2004	32.86	32.86	32.18	32.50
2429	NASDAQ	THFF	Tue, Sep 14, 2004	32.28	32.66	32.06	32.59
2428	NASDAQ	THFF	Mon, Sep 13, 2004	32.48	32.91	32.03	32.91
2427	NASDAQ	THFF	Fri, Sep 10, 2004	32.09	32.50	31.98	31.98
2426	NASDAQ	THFF	Thu, Sep 9, 2004	31.29	32.49	30.83	32.49
2425	NASDAQ	THFF	Wed, Sep 8, 2004	31.88	31.91	31.31	31.31
2424	NASDAQ	THFF	Tue, Sep 7, 2004	31.57	31.73	31.09	31.73
2423	NASDAQ	THFF	Fri, Sep 3, 2004	31.94	32.09	30.83	31.26
2422	NASDAQ	THFF	Thu, Sep 2, 2004	30.83	31.64	30.80	31.64
2421	NASDAQ	THFF	Wed, Sep 1, 2004	30.99	32.05	30.80	31.09
2420	NASDAQ	THFF	Tue, Aug 31, 2004	30.82	31.00	30.80	31.00
2419	NASDAQ	THFF	Mon, Aug 30, 2004	30.80	31.09	30.80	30.80
2418	NASDAQ	THFF	Fri, Aug 27, 2004	31.01	31.28	30.92	31.15
2417	NASDAQ	THFF	Thu, Aug 26, 2004	31.44	31.44	30.86	30.86
2416	NASDAQ	THFF	Wed, Aug 25, 2004	31.44	31.47	31.06	31.47
2415	NASDAQ	THFF	Tue, Aug 24, 2004	31.63	31.63	31.11	31.33
2414	NASDAQ	THFF	Mon, Aug 23, 2004	31.05	31.15	30.91	30.91
2413	NASDAQ	THFF	Fri, Aug 20, 2004	31.37	31.62	30.98	31.19
2412	NASDAQ	THFF	Thu, Aug 19, 2004	31.90	31.90	30.91	30.91
2411	NASDAQ	THFF	Wed, Aug 18, 2004	31.20	31.62	31.06	31.53
2410	NASDAQ	THFF	Tue, Aug 17, 2004	31.93	31.93	31.21	31.30
2409	NASDAQ	THFF	Mon, Aug 16, 2004	30.98	31.78	30.98	31.60
2408	NASDAQ	THFF	Fri, Aug 13, 2004	31.13	31.13	30.70	30.70
2407	NASDAQ	THFF	Thu, Aug 12, 2004	30.54	30.94	30.50	30.51
2406	NASDAQ	THFF	Wed, Aug 11, 2004	31.38	31.42	30.92	31.04
2405	NASDAQ	THFF	Tue, Aug 10, 2004	31.50	31.80	31.05	31.80
2404	NASDAQ	THFF	Mon, Aug 9, 2004	30.75	31.20	30.75	30.90
2403	NASDAQ	THFF	Fri, Aug 6, 2004	30.71	31.21	30.50	30.77
2402	NASDAQ	THFF	Thu, Aug 5, 2004	30.91	31.30	30.88	30.95
2401	NASDAQ	THFF	Wed, Aug 4, 2004	30.80	31.90	30.80	30.91
2400	NASDAQ	THFF	Tue, Aug 3, 2004	31.25	31.68	31.01	31.01
2399	NASDAQ	THFF	Mon, Aug 2, 2004	31.11	31.85	31.01	31.75
2398	NASDAQ	THFF	Fri, Jul 30, 2004	31.55	32.00	31.35	31.88
2397	NASDAQ	THFF	Thu, Jul 29, 2004	31.20	31.98	31.03	31.98
2396	NASDAQ	THFF	Wed, Jul 28, 2004	30.89	31.36	30.64	31.15
2395	NASDAQ	THFF	Tue, Jul 27, 2004	31.20	31.50	30.63	31.50
2394	NASDAQ	THFF	Mon, Jul 26, 2004	30.45	30.76	30.45	30.56
2393	NASDAQ	THFF	Fri, Jul 23, 2004	30.61	30.86	30.38	30.38
2392	NASDAQ	THFF	Thu, Jul 22, 2004	30.49	30.82	30.40	30.70
2391	NASDAQ	THFF	Wed, Jul 21, 2004	31.49	31.50	30.62	30.62
2390	NASDAQ	THFF	Tue, Jul 20, 2004	31.00	31.48	30.87	31.48
2389	NASDAQ	THFF	Mon, Jul 19, 2004	30.70	31.00	30.65	30.65
2388	NASDAQ	THFF	Fri, Jul 16, 2004	31.27	31.38	30.80	30.80
2387	NASDAQ	THFF	Thu, Jul 15, 2004	30.95	31.49	30.95	31.49
2386	NASDAQ	THFF	Wed, Jul 14, 2004	31.03	31.40	30.90	30.94
2385	NASDAQ	THFF	Tue, Jul 13, 2004	31.03	31.50	31.03	31.10
2384	NASDAQ	THFF	Mon, Jul 12, 2004	30.70	31.49	30.70	30.95
2383	NASDAQ	THFF	Fri, Jul 9, 2004	31.35	31.73	30.92	30.92
2382	NASDAQ	THFF	Thu, Jul 8, 2004	30.91	31.54	30.75	30.75
2381	NASDAQ	THFF	Wed, Jul 7, 2004	30.95	31.87	30.95	31.08
2380	NASDAQ	THFF	Tue, Jul 6, 2004	31.46	31.70	30.69	30.69
2379	NASDAQ	THFF	Fri, Jul 2, 2004	31.40	32.28	31.40	32.28
2378	NASDAQ	THFF	Thu, Jul 1, 2004	32.21	32.21	31.40	31.40
2377	NASDAQ	THFF	Wed, Jun 30, 2004	32.50	32.50	31.59	32.04
2376	NASDAQ	THFF	Tue, Jun 29, 2004	30.75	32.43	30.75	32.43
2375	NASDAQ	THFF	Mon, Jun 28, 2004	31.31	31.38	31.06	31.06
2374	NASDAQ	THFF	Fri, Jun 25, 2004	30.95	31.71	30.50	31.69
2373	NASDAQ	THFF	Thu, Jun 24, 2004	30.75	30.99	30.16	30.99
2372	NASDAQ	THFF	Wed, Jun 23, 2004	30.34	30.59	29.81	30.00
2371	NASDAQ	THFF	Tue, Jun 22, 2004	29.70	30.23	29.55	29.61
2370	NASDAQ	THFF	Mon, Jun 21, 2004	29.49	30.10	29.49	29.92
2369	NASDAQ	THFF	Fri, Jun 18, 2004	29.25	29.88	29.25	29.45
2368	NASDAQ	THFF	Thu, Jun 17, 2004	30.00	30.02	29.40	29.45
2367	NASDAQ	THFF	Wed, Jun 16, 2004	29.20	29.80	29.20	29.80
2366	NASDAQ	THFF	Tue, Jun 15, 2004	29.12	29.67	29.10	29.50
2365	NASDAQ	THFF	Mon, Jun 14, 2004	29.46	29.46	29.00	29.01
2364	NASDAQ	THFF	Thu, Jun 10, 2004	29.74	29.97	29.25	29.46
2363	NASDAQ	THFF	Wed, Jun 9, 2004	29.30	29.73	29.25	29.55
2362	NASDAQ	THFF	Tue, Jun 8, 2004	29.24	29.47	28.75	29.34
2361	NASDAQ	THFF	Mon, Jun 7, 2004	28.83	29.58	28.75	29.58
2360	NASDAQ	THFF	Fri, Jun 4, 2004	28.75	29.15	28.75	28.94
2359	NASDAQ	THFF	Thu, Jun 3, 2004	28.75	29.15	28.75	28.76
2358	NASDAQ	THFF	Wed, Jun 2, 2004	29.45	29.75	29.00	29.00
2357	NASDAQ	THFF	Tue, Jun 1, 2004	29.19	29.74	28.75	29.35
2356	NASDAQ	THFF	Fri, May 28, 2004	29.25	29.28	28.93	28.93
2355	NASDAQ	THFF	Thu, May 27, 2004	29.15	29.85	29.00	29.00
2354	NASDAQ	THFF	Wed, May 26, 2004	29.53	29.82	29.16	29.19
2353	NASDAQ	THFF	Tue, May 25, 2004	28.95	29.47	28.86	29.27
2352	NASDAQ	THFF	Mon, May 24, 2004	28.97	29.39	28.70	28.95
2351	NASDAQ	THFF	Fri, May 21, 2004	27.95	28.82	27.95	28.82
2350	NASDAQ	THFF	Thu, May 20, 2004	28.70	28.70	27.86	27.95
2349	NASDAQ	THFF	Wed, May 19, 2004	28.70	28.97	27.81	27.81
2348	NASDAQ	THFF	Tue, May 18, 2004	27.96	28.00	27.80	27.99
2347	NASDAQ	THFF	Mon, May 17, 2004	28.53	28.53	27.81	27.81
2346	NASDAQ	THFF	Fri, May 14, 2004	28.43	28.72	28.00	28.07
2345	NASDAQ	THFF	Thu, May 13, 2004	27.81	28.90	27.81	28.37
2344	NASDAQ	THFF	Wed, May 12, 2004	28.46	29.37	27.81	28.89
2343	NASDAQ	THFF	Tue, May 11, 2004	28.49	29.39	28.05	28.99
2342	NASDAQ	THFF	Mon, May 10, 2004	28.25	28.71	28.00	28.24
2341	NASDAQ	THFF	Fri, May 7, 2004	28.95	30.25	28.36	28.36
2340	NASDAQ	THFF	Thu, May 6, 2004	29.40	29.85	29.00	29.00
2339	NASDAQ	THFF	Wed, May 5, 2004	29.40	30.25	29.40	29.40
2338	NASDAQ	THFF	Tue, May 4, 2004	29.51	30.25	29.25	29.52
2337	NASDAQ	THFF	Mon, May 3, 2004	29.95	30.06	29.26	29.33
2336	NASDAQ	THFF	Fri, Apr 30, 2004	30.50	30.50	29.46	29.46
2335	NASDAQ	THFF	Thu, Apr 29, 2004	30.50	30.59	29.77	29.90
2334	NASDAQ	THFF	Wed, Apr 28, 2004	30.33	30.71	29.91	29.91
2333	NASDAQ	THFF	Tue, Apr 27, 2004	30.49	30.58	30.00	30.31
2332	NASDAQ	THFF	Mon, Apr 26, 2004	30.20	30.39	29.49	30.34
2331	NASDAQ	THFF	Fri, Apr 23, 2004	30.00	30.00	29.50	30.00
2330	NASDAQ	THFF	Thu, Apr 22, 2004	29.79	30.00	29.77	29.77
2329	NASDAQ	THFF	Wed, Apr 21, 2004	29.13	29.80	28.89	29.35
2328	NASDAQ	THFF	Tue, Apr 20, 2004	30.49	30.50	29.04	29.04
2327	NASDAQ	THFF	Mon, Apr 19, 2004	29.65	30.46	29.45	30.25
2326	NASDAQ	THFF	Fri, Apr 16, 2004	30.27	30.49	29.63	29.75
2325	NASDAQ	THFF	Thu, Apr 15, 2004	30.47	30.47	29.54	29.83
2324	NASDAQ	THFF	Wed, Apr 14, 2004	30.03	30.03	29.62	29.69
2323	NASDAQ	THFF	Tue, Apr 13, 2004	30.39	30.39	29.63	29.63
2322	NASDAQ	THFF	Mon, Apr 12, 2004	30.43	30.50	29.74	30.40
2321	NASDAQ	THFF	Thu, Apr 8, 2004	30.80	30.99	29.63	29.63
2320	NASDAQ	THFF	Wed, Apr 7, 2004	29.62	30.50	29.62	30.35
2319	NASDAQ	THFF	Tue, Apr 6, 2004	29.73	30.24	29.52	30.18
2318	NASDAQ	THFF	Mon, Apr 5, 2004	29.99	30.24	29.50	30.24
2317	NASDAQ	THFF	Fri, Apr 2, 2004	29.88	30.00	29.50	30.00
2316	NASDAQ	THFF	Thu, Apr 1, 2004	29.30	29.87	29.30	29.79
2315	NASDAQ	THFF	Wed, Mar 31, 2004	29.30	29.74	29.28	29.31
2314	NASDAQ	THFF	Tue, Mar 30, 2004	29.75	29.75	29.27	29.62
2313	NASDAQ	THFF	Mon, Mar 29, 2004	29.31	29.75	29.25	29.71
2312	NASDAQ	THFF	Fri, Mar 26, 2004	29.50	29.65	29.12	29.12
2311	NASDAQ	THFF	Thu, Mar 25, 2004	29.65	29.65	29.01	29.36
2310	NASDAQ	THFF	Wed, Mar 24, 2004	29.00	29.75	28.80	28.94
2309	NASDAQ	THFF	Tue, Mar 23, 2004	29.13	29.50	28.89	29.00
2308	NASDAQ	THFF	Mon, Mar 22, 2004	29.65	29.65	28.50	28.50
2307	NASDAQ	THFF	Fri, Mar 19, 2004	30.00	30.00	28.94	29.00
2306	NASDAQ	THFF	Thu, Mar 18, 2004	29.58	29.90	29.00	29.13
2305	NASDAQ	THFF	Wed, Mar 17, 2004	29.61	29.89	29.20	29.89
2304	NASDAQ	THFF	Tue, Mar 16, 2004	29.40	29.97	28.74	29.39
2303	NASDAQ	THFF	Mon, Mar 15, 2004	29.51	29.70	28.50	28.50
2302	NASDAQ	THFF	Fri, Mar 12, 2004	29.41	29.77	29.41	29.74
2301	NASDAQ	THFF	Thu, Mar 11, 2004	29.70	29.90	29.40	29.40
2300	NASDAQ	THFF	Wed, Mar 10, 2004	29.45	29.94	29.45	29.45
2299	NASDAQ	THFF	Tue, Mar 9, 2004	29.68	29.86	29.43	29.68
2298	NASDAQ	THFF	Mon, Mar 8, 2004	30.00	30.00	29.45	29.45
2297	NASDAQ	THFF	Fri, Mar 5, 2004	29.65	30.00	29.65	29.85
2296	NASDAQ	THFF	Thu, Mar 4, 2004	29.10	29.80	29.10	29.80
2295	NASDAQ	THFF	Wed, Mar 3, 2004	29.10	29.50	29.00	29.40
2294	NASDAQ	THFF	Tue, Mar 2, 2004	30.00	30.02	29.00	29.00
2293	NASDAQ	THFF	Mon, Mar 1, 2004	30.70	30.70	30.01	30.30
2292	NASDAQ	THFF	Fri, Feb 27, 2004	29.93	30.53	29.92	30.53
2291	NASDAQ	THFF	Thu, Feb 26, 2004	29.85	30.25	29.85	30.00
2290	NASDAQ	THFF	Wed, Feb 25, 2004	29.55	30.25	29.50	30.25
2289	NASDAQ	THFF	Tue, Feb 24, 2004	29.40	30.32	29.40	29.61
2288	NASDAQ	THFF	Mon, Feb 23, 2004	29.50	30.00	29.40	29.40
2287	NASDAQ	THFF	Fri, Feb 20, 2004	29.96	30.73	29.45	29.75
2286	NASDAQ	THFF	Thu, Feb 19, 2004	30.61	30.61	29.45	29.50
2285	NASDAQ	THFF	Wed, Feb 18, 2004	30.00	30.63	29.50	30.04
2284	NASDAQ	THFF	Tue, Feb 17, 2004	30.00	30.29	29.60	30.29
2283	NASDAQ	THFF	Fri, Feb 13, 2004	30.00	30.00	29.49	29.50
2282	NASDAQ	THFF	Thu, Feb 12, 2004	30.33	30.47	29.53	30.00
2281	NASDAQ	THFF	Wed, Feb 11, 2004	30.00	30.63	30.00	30.28
2280	NASDAQ	THFF	Tue, Feb 10, 2004	29.16	30.51	29.16	30.51
2279	NASDAQ	THFF	Mon, Feb 9, 2004	29.39	29.92	29.00	29.25
2278	NASDAQ	THFF	Fri, Feb 6, 2004	29.41	29.67	28.60	29.25
2277	NASDAQ	THFF	Thu, Feb 5, 2004	28.90	29.46	28.50	28.70
2276	NASDAQ	THFF	Wed, Feb 4, 2004	29.41	29.58	28.91	28.91
2275	NASDAQ	THFF	Tue, Feb 3, 2004	29.25	29.93	29.25	29.65
2274	NASDAQ	THFF	Mon, Feb 2, 2004	29.40	29.75	29.25	29.35
2273	NASDAQ	THFF	Fri, Jan 30, 2004	29.87	30.45	29.35	29.85
2272	NASDAQ	THFF	Thu, Jan 29, 2004	30.30	30.72	29.35	29.66
2271	NASDAQ	THFF	Wed, Jan 28, 2004	31.49	31.49	29.81	30.29
2270	NASDAQ	THFF	Tue, Jan 27, 2004	31.50	31.53	30.27	30.88
2269	NASDAQ	THFF	Mon, Jan 26, 2004	31.15	31.15	30.62	31.10
2268	NASDAQ	THFF	Fri, Jan 23, 2004	30.45	31.40	30.44	31.40
2267	NASDAQ	THFF	Thu, Jan 22, 2004	31.00	31.50	30.56	30.56
2266	NASDAQ	THFF	Wed, Jan 21, 2004	31.44	31.59	31.08	31.49
2265	NASDAQ	THFF	Tue, Jan 20, 2004	30.50	31.45	30.50	31.45
2264	NASDAQ	THFF	Fri, Jan 16, 2004	31.45	31.45	31.25	31.30
2263	NASDAQ	THFF	Thu, Jan 15, 2004	31.04	31.49	31.04	31.45
2262	NASDAQ	THFF	Wed, Jan 14, 2004	31.48	31.49	30.93	31.39
2261	NASDAQ	THFF	Tue, Jan 13, 2004	31.48	31.48	30.08	31.16
2260	NASDAQ	THFF	Mon, Jan 12, 2004	31.49	31.49	30.13	31.40
2259	NASDAQ	THFF	Fri, Jan 9, 2004	31.25	31.49	30.26	31.38
2258	NASDAQ	THFF	Thu, Jan 8, 2004	31.48	31.49	30.83	31.49
2257	NASDAQ	THFF	Wed, Jan 7, 2004	31.49	31.49	31.01	31.20
2256	NASDAQ	THFF	Tue, Jan 6, 2004	31.50	31.50	31.18	31.37
2255	NASDAQ	THFF	Mon, Jan 5, 2004	31.50	31.50	30.22	31.48
2254	NASDAQ	THFF	Fri, Jan 2, 2004	30.49	30.50	30.01	30.11
2253	NASDAQ	THFF	Wed, Dec 31, 2003	30.28	31.20	29.78	30.00
2252	NASDAQ	THFF	Tue, Dec 30, 2003	30.77	31.50	30.75	31.10
2251	NASDAQ	THFF	Mon, Dec 29, 2003	31.50	31.58	30.78	31.49
2250	NASDAQ	THFF	Fri, Dec 26, 2003	31.18	31.20	31.12	31.20
2249	NASDAQ	THFF	Wed, Dec 24, 2003	31.50	31.50	30.87	30.98
2248	NASDAQ	THFF	Tue, Dec 23, 2003	30.73	31.50	29.26	31.50
2247	NASDAQ	THFF	Mon, Dec 22, 2003	29.12	30.97	29.12	30.44
2246	NASDAQ	THFF	Fri, Dec 19, 2003	30.35	30.74	29.03	30.12
2245	NASDAQ	THFF	Thu, Dec 18, 2003	29.03	30.48	29.03	30.48
2244	NASDAQ	THFF	Wed, Dec 17, 2003	29.37	29.56	29.03	29.40
2243	NASDAQ	THFF	Tue, Dec 16, 2003	29.25	29.65	29.01	29.56
2242	NASDAQ	THFF	Mon, Dec 15, 2003	29.50	29.50	29.26	29.30
2241	NASDAQ	THFF	Fri, Dec 12, 2003	29.38	29.68	29.29	29.50
2240	NASDAQ	THFF	Thu, Dec 11, 2003	29.70	29.70	29.40	29.50
2239	NASDAQ	THFF	Wed, Dec 10, 2003	29.70	29.70	29.15	29.50
2238	NASDAQ	THFF	Tue, Dec 9, 2003	29.78	29.78	29.00	29.35
2237	NASDAQ	THFF	Mon, Dec 8, 2003	28.78	29.72	28.78	29.42
2236	NASDAQ	THFF	Fri, Dec 5, 2003	30.30	30.33	28.75	28.77
2235	NASDAQ	THFF	Thu, Dec 4, 2003	29.01	30.25	28.75	29.75
2234	NASDAQ	THFF	Wed, Dec 3, 2003	29.83	30.07	29.00	29.00
2233	NASDAQ	THFF	Tue, Dec 2, 2003	30.15	30.15	29.58	29.58
2232	NASDAQ	THFF	Mon, Dec 1, 2003	30.10	30.15	29.65	29.85
2231	NASDAQ	THFF	Fri, Nov 28, 2003	29.75	30.25	29.50	29.77
2230	NASDAQ	THFF	Wed, Nov 26, 2003	29.90	30.25	29.68	30.10
2229	NASDAQ	THFF	Tue, Nov 25, 2003	29.97	30.08	29.50	29.71
2228	NASDAQ	THFF	Mon, Nov 24, 2003	29.50	30.04	29.50	30.03
2227	NASDAQ	THFF	Fri, Nov 21, 2003	30.08	30.08	29.26	29.92
2226	NASDAQ	THFF	Thu, Nov 20, 2003	30.09	30.10	29.20	29.75
2225	NASDAQ	THFF	Wed, Nov 19, 2003	29.53	30.03	29.52	30.00
2224	NASDAQ	THFF	Tue, Nov 18, 2003	30.10	30.10	29.50	29.52
2223	NASDAQ	THFF	Mon, Nov 17, 2003	29.60	30.10	29.53	30.07
2222	NASDAQ	THFF	Fri, Nov 14, 2003	30.71	30.71	29.66	30.10
2221	NASDAQ	THFF	Thu, Nov 13, 2003	29.93	30.66	29.93	30.10
2220	NASDAQ	THFF	Wed, Nov 12, 2003	30.15	30.74	29.92	30.09
2219	NASDAQ	THFF	Tue, Nov 11, 2003	30.12	30.12	29.63	30.10
2218	NASDAQ	THFF	Mon, Nov 10, 2003	29.61	30.14	29.60	29.66
2217	NASDAQ	THFF	Fri, Nov 7, 2003	30.15	30.15	29.60	30.13
2216	NASDAQ	THFF	Thu, Nov 6, 2003	30.20	30.20	29.73	29.86
2215	NASDAQ	THFF	Wed, Nov 5, 2003	29.73	30.29	29.73	30.10
2214	NASDAQ	THFF	Tue, Nov 4, 2003	29.61	30.25	29.61	30.20
2213	NASDAQ	THFF	Mon, Nov 3, 2003	29.95	30.50	29.50	30.25
2212	NASDAQ	THFF	Fri, Oct 31, 2003	30.12	30.32	29.51	29.51
2211	NASDAQ	THFF	Thu, Oct 30, 2003	30.80	30.80	29.75	29.89
2210	NASDAQ	THFF	Wed, Oct 29, 2003	30.00	30.80	30.00	30.20
2209	NASDAQ	THFF	Tue, Oct 28, 2003	29.75	30.65	29.75	30.15
2208	NASDAQ	THFF	Mon, Oct 27, 2003	30.25	30.25	29.78	29.80
2207	NASDAQ	THFF	Fri, Oct 24, 2003	29.75	30.09	29.75	30.00
2206	NASDAQ	THFF	Thu, Oct 23, 2003	30.01	30.15	29.75	30.00
2205	NASDAQ	THFF	Wed, Oct 22, 2003	30.10	30.23	29.99	30.00
2204	NASDAQ	THFF	Tue, Oct 21, 2003	30.29	30.86	30.00	30.30
2203	NASDAQ	THFF	Mon, Oct 20, 2003	29.89	30.37	29.51	30.09
2202	NASDAQ	THFF	Fri, Oct 17, 2003	30.15	30.26	30.00	30.00
2201	NASDAQ	THFF	Thu, Oct 16, 2003	30.50	30.50	30.00	30.19
2200	NASDAQ	THFF	Wed, Oct 15, 2003	15.42	15.42	14.88	14.93
2199	NASDAQ	THFF	Tue, Oct 14, 2003	30.14	30.75	30.14	30.38
2198	NASDAQ	THFF	Mon, Oct 13, 2003	30.02	30.25	29.95	30.19
2197	NASDAQ	THFF	Fri, Oct 10, 2003	29.71	29.99	29.65	29.98
2196	NASDAQ	THFF	Thu, Oct 9, 2003	29.63	30.25	29.62	29.70
2195	NASDAQ	THFF	Wed, Oct 8, 2003	30.07	30.34	29.63	29.63
2194	NASDAQ	THFF	Tue, Oct 7, 2003	29.86	30.20	29.66	30.18
2193	NASDAQ	THFF	Mon, Oct 6, 2003	30.03	30.21	29.87	30.00
2192	NASDAQ	THFF	Fri, Oct 3, 2003	30.20	30.28	30.12	30.21
2191	NASDAQ	THFF	Thu, Oct 2, 2003	30.73	30.73	30.19	30.28
2190	NASDAQ	THFF	Wed, Oct 1, 2003	30.50	30.95	30.13	30.92
2189	NASDAQ	THFF	Tue, Sep 30, 2003	31.10	31.25	30.03	30.27
2188	NASDAQ	THFF	Mon, Sep 29, 2003	30.58	31.63	30.53	30.71
2187	NASDAQ	THFF	Fri, Sep 26, 2003	31.37	31.38	30.50	30.58
2186	NASDAQ	THFF	Thu, Sep 25, 2003	31.50	31.69	30.76	31.05
2185	NASDAQ	THFF	Wed, Sep 24, 2003	31.38	32.10	31.26	31.50
2184	NASDAQ	THFF	Tue, Sep 23, 2003	31.61	32.15	31.58	32.15
2183	NASDAQ	THFF	Mon, Sep 22, 2003	31.08	32.27	31.01	32.25
2182	NASDAQ	THFF	Fri, Sep 19, 2003	31.09	32.23	31.09	31.87
2181	NASDAQ	THFF	Thu, Sep 18, 2003	31.03	31.87	30.92	31.25
2180	NASDAQ	THFF	Wed, Sep 17, 2003	31.22	31.70	31.09	31.60
2179	NASDAQ	THFF	Tue, Sep 16, 2003	30.82	31.73	30.82	31.73
2178	NASDAQ	THFF	Mon, Sep 15, 2003	31.13	31.36	30.57	31.00
2177	NASDAQ	THFF	Fri, Sep 12, 2003	30.58	31.13	30.10	31.13
2176	NASDAQ	THFF	Thu, Sep 11, 2003	29.76	30.50	29.01	30.18
2175	NASDAQ	THFF	Wed, Sep 10, 2003	28.76	29.66	28.76	28.88
2174	NASDAQ	THFF	Tue, Sep 9, 2003	30.50	30.50	28.75	29.57
2173	NASDAQ	THFF	Mon, Sep 8, 2003	29.89	30.75	29.35	29.69
2172	NASDAQ	THFF	Fri, Sep 5, 2003	30.06	30.62	29.00	29.01
2171	NASDAQ	THFF	Thu, Sep 4, 2003	30.12	30.63	29.17	30.23
2170	NASDAQ	THFF	Wed, Sep 3, 2003	29.00	30.50	29.00	30.49
2169	NASDAQ	THFF	Tue, Sep 2, 2003	27.75	30.00	27.56	30.00
2168	NASDAQ	THFF	Fri, Aug 29, 2003	28.53	28.55	27.54	27.54
2167	NASDAQ	THFF	Thu, Aug 28, 2003	29.08	29.88	28.08	28.55
2166	NASDAQ	THFF	Wed, Aug 27, 2003	28.97	29.63	28.88	29.63
2165	NASDAQ	THFF	Tue, Aug 26, 2003	27.74	27.85	27.53	27.85
2164	NASDAQ	THFF	Mon, Aug 25, 2003	28.30	28.30	27.53	27.53
2163	NASDAQ	THFF	Fri, Aug 22, 2003	29.05	29.32	27.88	27.92
2162	NASDAQ	THFF	Thu, Aug 21, 2003	29.63	29.63	28.26	28.26
2161	NASDAQ	THFF	Wed, Aug 20, 2003	29.63	29.63	28.76	29.60
2160	NASDAQ	THFF	Tue, Aug 19, 2003	29.24	29.99	28.65	29.99
2159	NASDAQ	THFF	Mon, Aug 18, 2003	28.42	29.23	28.29	29.23
2158	NASDAQ	THFF	Fri, Aug 15, 2003	28.31	29.00	28.23	29.00
2157	NASDAQ	THFF	Thu, Aug 14, 2003	28.38	28.52	28.00	28.52
2156	NASDAQ	THFF	Wed, Aug 13, 2003	28.00	28.23	27.95	28.00
2155	NASDAQ	THFF	Tue, Aug 12, 2003	28.26	28.29	28.11	28.29
2154	NASDAQ	THFF	Mon, Aug 11, 2003	28.43	28.43	27.88	27.88
2153	NASDAQ	THFF	Fri, Aug 8, 2003	27.88	27.90	27.88	27.90
2152	NASDAQ	THFF	Thu, Aug 7, 2003	28.00	28.32	27.88	27.89
2151	NASDAQ	THFF	Wed, Aug 6, 2003	27.53	28.41	27.53	28.04
2150	NASDAQ	THFF	Tue, Aug 5, 2003	28.49	28.49	27.53	27.53
2149	NASDAQ	THFF	Mon, Aug 4, 2003	28.57	28.64	28.18	28.46
2148	NASDAQ	THFF	Fri, Aug 1, 2003	28.66	29.25	28.32	28.79
2147	NASDAQ	THFF	Thu, Jul 31, 2003	29.65	30.00	28.53	29.46
2146	NASDAQ	THFF	Wed, Jul 30, 2003	29.75	29.83	29.47	29.48
2145	NASDAQ	THFF	Tue, Jul 29, 2003	29.80	30.00	28.90	29.47
2144	NASDAQ	THFF	Mon, Jul 28, 2003	29.47	29.73	29.33	29.45
2143	NASDAQ	THFF	Fri, Jul 25, 2003	29.47	29.80	28.88	28.88
2142	NASDAQ	THFF	Thu, Jul 24, 2003	29.00	29.48	28.88	29.47
2141	NASDAQ	THFF	Wed, Jul 23, 2003	29.00	29.00	28.50	28.79
2140	NASDAQ	THFF	Tue, Jul 22, 2003	28.11	29.19	28.06	29.19
2139	NASDAQ	THFF	Mon, Jul 21, 2003	28.92	29.10	27.92	27.92
2138	NASDAQ	THFF	Fri, Jul 18, 2003	29.19	29.74	28.43	29.10
2137	NASDAQ	THFF	Thu, Jul 17, 2003	29.64	30.00	29.39	29.94
2136	NASDAQ	THFF	Wed, Jul 16, 2003	29.00	29.90	29.00	29.68
2135	NASDAQ	THFF	Tue, Jul 15, 2003	29.25	29.25	29.00	29.25
2134	NASDAQ	THFF	Mon, Jul 14, 2003	29.00	29.13	28.93	29.13
2133	NASDAQ	THFF	Fri, Jul 11, 2003	29.12	29.13	28.98	29.00
2132	NASDAQ	THFF	Thu, Jul 10, 2003	28.66	29.13	28.57	29.12
2131	NASDAQ	THFF	Wed, Jul 9, 2003	28.76	29.03	28.64	29.03
2130	NASDAQ	THFF	Tue, Jul 8, 2003	28.38	29.00	28.14	28.92
2129	NASDAQ	THFF	Mon, Jul 7, 2003	27.80	28.05	27.32	28.05
2128	NASDAQ	THFF	Thu, Jul 3, 2003	28.43	28.88	28.43	28.62
2127	NASDAQ	THFF	Wed, Jul 2, 2003	27.74	28.80	27.24	28.61
2126	NASDAQ	THFF	Tue, Jul 1, 2003	26.45	27.50	26.44	27.50
2125	NASDAQ	THFF	Mon, Jun 30, 2003	26.76	27.25	26.44	26.45
2124	NASDAQ	THFF	Fri, Jun 27, 2003	27.13	27.93	26.85	26.89
2123	NASDAQ	THFF	Thu, Jun 26, 2003	26.75	26.75	26.50	26.74
2122	NASDAQ	THFF	Wed, Jun 25, 2003	26.40	27.05	26.29	26.68
2121	NASDAQ	THFF	Tue, Jun 24, 2003	26.84	27.08	26.16	26.16
2120	NASDAQ	THFF	Mon, Jun 23, 2003	26.79	26.89	26.79	26.84
2119	NASDAQ	THFF	Fri, Jun 20, 2003	27.72	27.72	26.79	26.79
2118	NASDAQ	THFF	Thu, Jun 19, 2003	27.55	27.55	27.14	27.14
2117	NASDAQ	THFF	Wed, Jun 18, 2003	27.25	27.38	27.13	27.38
2116	NASDAQ	THFF	Tue, Jun 17, 2003	26.90	27.64	26.50	27.05
2115	NASDAQ	THFF	Mon, Jun 16, 2003	27.30	28.34	27.30	28.34
2114	NASDAQ	THFF	Fri, Jun 13, 2003	27.15	27.64	27.14	27.26
2113	NASDAQ	THFF	Thu, Jun 12, 2003	28.19	28.19	26.80	27.33
2112	NASDAQ	THFF	Wed, Jun 11, 2003	27.74	28.34	27.50	28.34
2111	NASDAQ	THFF	Tue, Jun 10, 2003	28.06	28.25	27.73	28.25
2110	NASDAQ	THFF	Mon, Jun 9, 2003	28.25	28.25	27.99	27.99
2109	NASDAQ	THFF	Fri, Jun 6, 2003	28.25	29.44	28.06	28.75
2108	NASDAQ	THFF	Thu, Jun 5, 2003	28.13	28.25	27.69	28.13
2107	NASDAQ	THFF	Wed, Jun 4, 2003	28.00	28.13	27.67	27.93
2106	NASDAQ	THFF	Tue, Jun 3, 2003	27.66	27.87	27.53	27.85
2105	NASDAQ	THFF	Mon, Jun 2, 2003	27.53	27.95	27.45	27.66
2104	NASDAQ	THFF	Fri, May 30, 2003	27.38	27.85	27.31	27.44
2103	NASDAQ	THFF	Thu, May 29, 2003	27.00	27.28	26.89	27.03
2102	NASDAQ	THFF	Wed, May 28, 2003	26.75	27.00	26.56	27.00
2101	NASDAQ	THFF	Tue, May 27, 2003	26.50	26.75	26.50	26.75
2100	NASDAQ	THFF	Fri, May 23, 2003	26.05	26.50	26.05	26.50
2099	NASDAQ	THFF	Thu, May 22, 2003	25.90	26.24	25.85	26.23
2098	NASDAQ	THFF	Wed, May 21, 2003	26.22	26.22	25.75	25.90
2097	NASDAQ	THFF	Tue, May 20, 2003	25.88	26.25	25.70	26.03
2096	NASDAQ	THFF	Mon, May 19, 2003	26.00	26.00	25.84	25.84
2095	NASDAQ	THFF	Fri, May 16, 2003	25.77	26.00	25.51	25.84
2094	NASDAQ	THFF	Thu, May 15, 2003	25.75	25.77	25.50	25.65
2093	NASDAQ	THFF	Wed, May 14, 2003	25.83	25.83	25.54	25.62
2092	NASDAQ	THFF	Tue, May 13, 2003	25.75	25.88	25.45	25.83
2091	NASDAQ	THFF	Mon, May 12, 2003	26.01	26.01	25.46	25.84
2090	NASDAQ	THFF	Fri, May 9, 2003	25.60	26.12	25.35	26.01
2089	NASDAQ	THFF	Thu, May 8, 2003	26.36	26.36	25.71	25.83
2088	NASDAQ	THFF	Wed, May 7, 2003	26.61	26.71	26.47	26.47
2087	NASDAQ	THFF	Tue, May 6, 2003	26.83	26.90	26.34	26.85
2086	NASDAQ	THFF	Mon, May 5, 2003	26.76	26.88	26.61	26.88
2085	NASDAQ	THFF	Fri, May 2, 2003	26.24	26.92	26.24	26.88
2084	NASDAQ	THFF	Thu, May 1, 2003	25.92	26.24	25.66	26.24
2083	NASDAQ	THFF	Wed, Apr 30, 2003	24.88	26.15	24.87	25.66
2082	NASDAQ	THFF	Tue, Apr 29, 2003	24.87	24.88	24.66	24.88
2081	NASDAQ	THFF	Mon, Apr 28, 2003	24.08	24.88	24.08	24.88
2080	NASDAQ	THFF	Fri, Apr 25, 2003	24.17	24.30	24.01	24.08
2079	NASDAQ	THFF	Thu, Apr 24, 2003	24.85	24.85	24.17	24.17
2078	NASDAQ	THFF	Wed, Apr 23, 2003	24.88	24.99	24.83	24.85
2077	NASDAQ	THFF	Tue, Apr 22, 2003	24.76	25.00	24.55	25.00
2076	NASDAQ	THFF	Mon, Apr 21, 2003	24.50	24.75	24.50	24.75
2075	NASDAQ	THFF	Thu, Apr 17, 2003	24.75	24.88	24.25	24.50
2074	NASDAQ	THFF	Wed, Apr 16, 2003	24.25	24.41	24.23	24.27
2073	NASDAQ	THFF	Tue, Apr 15, 2003	24.05	24.25	24.05	24.25
2072	NASDAQ	THFF	Mon, Apr 14, 2003	23.67	24.07	23.67	24.07
2071	NASDAQ	THFF	Fri, Apr 11, 2003	23.88	24.24	23.60	23.60
2070	NASDAQ	THFF	Thu, Apr 10, 2003	23.62	24.02	23.62	23.89
2069	NASDAQ	THFF	Wed, Apr 9, 2003	24.12	24.21	24.12	24.13
2068	NASDAQ	THFF	Tue, Apr 8, 2003	23.70	24.25	23.70	23.97
2067	NASDAQ	THFF	Mon, Apr 7, 2003	24.25	24.25	23.55	23.61
2066	NASDAQ	THFF	Fri, Apr 4, 2003	24.20	24.20	23.76	23.76
2065	NASDAQ	THFF	Thu, Apr 3, 2003	23.83	24.20	23.83	24.19
2064	NASDAQ	THFF	Wed, Apr 2, 2003	23.56	24.20	23.56	24.02
2063	NASDAQ	THFF	Tue, Apr 1, 2003	23.39	23.56	23.39	23.56
2062	NASDAQ	THFF	Mon, Mar 31, 2003	23.50	23.63	23.38	23.63
2061	NASDAQ	THFF	Fri, Mar 28, 2003	23.87	23.90	23.64	23.64
2060	NASDAQ	THFF	Thu, Mar 27, 2003	23.53	23.87	23.53	23.87
2059	NASDAQ	THFF	Wed, Mar 26, 2003	23.50	24.00	23.50	23.55
2058	NASDAQ	THFF	Tue, Mar 25, 2003	24.25	24.25	24.10	24.10
2057	NASDAQ	THFF	Mon, Mar 24, 2003	24.38	24.39	24.16	24.16
2056	NASDAQ	THFF	Fri, Mar 21, 2003	24.13	24.35	24.12	24.29
2055	NASDAQ	THFF	Thu, Mar 20, 2003	24.29	24.40	24.15	24.38
2054	NASDAQ	THFF	Wed, Mar 19, 2003	24.52	24.53	24.26	24.35
2053	NASDAQ	THFF	Tue, Mar 18, 2003	24.30	24.41	24.30	24.34
2052	NASDAQ	THFF	Mon, Mar 17, 2003	24.36	24.58	24.14	24.38
2051	NASDAQ	THFF	Fri, Mar 14, 2003	24.10	24.33	24.10	24.12
2050	NASDAQ	THFF	Thu, Mar 13, 2003	24.00	24.11	23.94	24.00
2049	NASDAQ	THFF	Wed, Mar 12, 2003	23.85	24.00	23.68	23.99
2048	NASDAQ	THFF	Tue, Mar 11, 2003	23.57	23.90	23.50	23.87
2047	NASDAQ	THFF	Mon, Mar 10, 2003	23.38	23.38	23.38	23.38
2046	NASDAQ	THFF	Fri, Mar 7, 2003	23.50	23.54	23.38	23.38
2045	NASDAQ	THFF	Thu, Mar 6, 2003	23.38	23.43	23.38	23.43
2044	NASDAQ	THFF	Wed, Mar 5, 2003	23.58	23.58	23.38	23.47
2043	NASDAQ	THFF	Tue, Mar 4, 2003	23.43	23.43	23.43	23.43
2042	NASDAQ	THFF	Mon, Mar 3, 2003	23.78	23.78	23.38	23.43
2041	NASDAQ	THFF	Fri, Feb 28, 2003	23.53	23.53	23.53	23.53
2040	NASDAQ	THFF	Thu, Feb 27, 2003	23.63	23.63	23.53	23.53
2039	NASDAQ	THFF	Wed, Feb 26, 2003	23.58	23.63	23.53	23.59
2038	NASDAQ	THFF	Tue, Feb 25, 2003	23.55	23.74	23.53	23.73
2037	NASDAQ	THFF	Mon, Feb 24, 2003	23.50	23.62	23.50	23.55
2036	NASDAQ	THFF	Fri, Feb 21, 2003	23.74	23.86	23.50	23.59
2035	NASDAQ	THFF	Thu, Feb 20, 2003	23.78	23.79	23.51	23.66
2034	NASDAQ	THFF	Wed, Feb 19, 2003	23.71	23.71	23.53	23.53
2033	NASDAQ	THFF	Tue, Feb 18, 2003	23.39	23.69	23.39	23.54
2032	NASDAQ	THFF	Fri, Feb 14, 2003	23.46	23.46	23.37	23.40
2031	NASDAQ	THFF	Thu, Feb 13, 2003	23.38	23.45	23.36	23.37
2030	NASDAQ	THFF	Wed, Feb 12, 2003	23.37	23.37	23.36	23.36
2029	NASDAQ	THFF	Tue, Feb 11, 2003	23.50	23.67	23.36	23.36
2028	NASDAQ	THFF	Mon, Feb 10, 2003	23.57	23.78	23.41	23.71
2027	NASDAQ	THFF	Fri, Feb 7, 2003	23.63	23.64	23.36	23.36
2026	NASDAQ	THFF	Thu, Feb 6, 2003	23.38	23.59	23.36	23.54
2025	NASDAQ	THFF	Wed, Feb 5, 2003	23.75	23.76	23.41	23.41
2024	NASDAQ	THFF	Tue, Feb 4, 2003	23.72	23.73	23.58	23.65
2023	NASDAQ	THFF	Mon, Feb 3, 2003	23.90	24.00	23.69	23.93
2022	NASDAQ	THFF	Fri, Jan 31, 2003	23.77	24.00	23.45	24.00
2021	NASDAQ	THFF	Thu, Jan 30, 2003	23.61	23.77	23.45	23.45
2020	NASDAQ	THFF	Wed, Jan 29, 2003	23.70	24.00	23.56	23.57
2019	NASDAQ	THFF	Tue, Jan 28, 2003	24.07	24.07	23.55	23.71
2018	NASDAQ	THFF	Mon, Jan 27, 2003	23.57	23.66	23.55	23.55
2017	NASDAQ	THFF	Fri, Jan 24, 2003	24.01	24.01	23.57	23.58
2016	NASDAQ	THFF	Thu, Jan 23, 2003	24.05	24.07	23.61	24.06
2015	NASDAQ	THFF	Wed, Jan 22, 2003	24.22	24.30	24.05	24.30
2014	NASDAQ	THFF	Tue, Jan 21, 2003	24.06	24.25	24.00	24.22
2013	NASDAQ	THFF	Fri, Jan 17, 2003	24.28	24.37	24.07	24.07
2012	NASDAQ	THFF	Thu, Jan 16, 2003	24.24	24.51	24.24	24.48
2011	NASDAQ	THFF	Wed, Jan 15, 2003	23.72	24.50	23.56	24.02
2010	NASDAQ	THFF	Tue, Jan 14, 2003	23.63	23.75	23.55	23.75
2009	NASDAQ	THFF	Mon, Jan 13, 2003	23.59	23.59	23.55	23.55
2008	NASDAQ	THFF	Fri, Jan 10, 2003	23.60	23.74	23.55	23.74
2007	NASDAQ	THFF	Thu, Jan 9, 2003	23.62	23.91	23.55	23.70
2006	NASDAQ	THFF	Wed, Jan 8, 2003	24.02	24.02	23.35	23.44
2005	NASDAQ	THFF	Tue, Jan 7, 2003	24.30	24.33	24.01	24.01
2004	NASDAQ	THFF	Mon, Jan 6, 2003	24.54	24.54	24.29	24.39
2003	NASDAQ	THFF	Fri, Jan 3, 2003	24.67	24.67	24.31	24.31
2002	NASDAQ	THFF	Thu, Jan 2, 2003	24.27	24.65	24.20	24.65
2001	NASDAQ	THFF	Tue, Dec 31, 2002	24.58	24.86	24.31	24.32
2000	NASDAQ	THFF	Mon, Dec 30, 2002	24.51	24.81	24.50	24.58
1999	NASDAQ	THFF	Fri, Dec 27, 2002	24.51	24.89	24.32	24.81
1998	NASDAQ	THFF	Thu, Dec 26, 2002	24.86	24.87	24.61	24.61
1997	NASDAQ	THFF	Tue, Dec 24, 2002	25.00	25.00	24.50	24.86
1996	NASDAQ	THFF	Mon, Dec 23, 2002	24.43	25.17	24.42	25.17
1995	NASDAQ	THFF	Fri, Dec 20, 2002	24.36	24.63	24.25	24.63
1994	NASDAQ	THFF	Thu, Dec 19, 2002	24.46	24.65	24.34	24.47
1993	NASDAQ	THFF	Wed, Dec 18, 2002	24.30	24.46	24.18	24.30
1992	NASDAQ	THFF	Tue, Dec 17, 2002	24.38	24.52	24.28	24.52
1991	NASDAQ	THFF	Mon, Dec 16, 2002	24.31	24.47	24.29	24.47
1990	NASDAQ	THFF	Fri, Dec 13, 2002	24.36	24.61	24.32	24.32
1989	NASDAQ	THFF	Thu, Dec 12, 2002	24.38	24.59	24.38	24.38
1988	NASDAQ	THFF	Wed, Dec 11, 2002	24.63	24.72	24.48	24.60
1987	NASDAQ	THFF	Tue, Dec 10, 2002	24.73	24.73	24.63	24.64
1986	NASDAQ	THFF	Mon, Dec 9, 2002	24.94	25.03	24.63	24.63
1985	NASDAQ	THFF	Fri, Dec 6, 2002	24.45	24.91	24.45	24.91
1984	NASDAQ	THFF	Thu, Dec 5, 2002	25.45	25.45	25.45	25.45
1983	NASDAQ	THFF	Wed, Dec 4, 2002	25.35	25.40	25.17	25.20
1982	NASDAQ	THFF	Tue, Dec 3, 2002	25.50	25.58	25.39	25.44
1981	NASDAQ	THFF	Mon, Dec 2, 2002	26.00	26.07	25.52	25.58
1980	NASDAQ	THFF	Fri, Nov 29, 2002	26.00	26.25	25.94	26.25
1979	NASDAQ	THFF	Wed, Nov 27, 2002	26.12	26.25	25.94	26.25
1978	NASDAQ	THFF	Tue, Nov 26, 2002	25.59	25.98	25.51	25.98
1977	NASDAQ	THFF	Mon, Nov 25, 2002	25.29	25.91	25.29	25.68
1976	NASDAQ	THFF	Fri, Nov 22, 2002	25.75	26.00	25.75	26.00
1975	NASDAQ	THFF	Thu, Nov 21, 2002	25.61	26.11	25.61	25.95
1974	NASDAQ	THFF	Wed, Nov 20, 2002	25.41	25.69	25.25	25.68
1973	NASDAQ	THFF	Tue, Nov 19, 2002	24.78	25.31	24.77	25.00
1972	NASDAQ	THFF	Mon, Nov 18, 2002	25.61	25.62	24.78	24.78
1971	NASDAQ	THFF	Fri, Nov 15, 2002	25.65	25.77	25.45	25.45
1970	NASDAQ	THFF	Thu, Nov 14, 2002	26.00	26.10	25.26	25.70
1969	NASDAQ	THFF	Wed, Nov 13, 2002	26.08	26.09	25.79	25.79
1968	NASDAQ	THFF	Tue, Nov 12, 2002	25.98	26.14	25.86	26.02
1967	NASDAQ	THFF	Mon, Nov 11, 2002	26.00	26.00	25.89	25.89
1966	NASDAQ	THFF	Fri, Nov 8, 2002	26.67	26.74	26.01	26.01
1965	NASDAQ	THFF	Thu, Nov 7, 2002	26.25	26.40	26.16	26.40
1964	NASDAQ	THFF	Wed, Nov 6, 2002	26.20	26.62	26.06	26.62
1963	NASDAQ	THFF	Tue, Nov 5, 2002	26.25	26.25	26.14	26.20
1962	NASDAQ	THFF	Mon, Nov 4, 2002	26.95	26.95	26.03	26.19
1961	NASDAQ	THFF	Fri, Nov 1, 2002	25.63	26.84	25.55	26.84
1960	NASDAQ	THFF	Thu, Oct 31, 2002	26.25	26.25	25.30	25.30
1959	NASDAQ	THFF	Wed, Oct 30, 2002	26.34	26.50	25.44	25.84
1958	NASDAQ	THFF	Tue, Oct 29, 2002	25.63	26.33	25.63	26.33
1957	NASDAQ	THFF	Mon, Oct 28, 2002	25.96	26.00	25.56	25.96
1956	NASDAQ	THFF	Fri, Oct 25, 2002	25.68	25.96	25.37	25.96
1955	NASDAQ	THFF	Thu, Oct 24, 2002	25.26	25.26	25.25	25.25
1954	NASDAQ	THFF	Wed, Oct 23, 2002	25.17	25.93	25.15	25.93
1953	NASDAQ	THFF	Tue, Oct 22, 2002	25.00	25.00	25.00	25.00
1952	NASDAQ	THFF	Mon, Oct 21, 2002	25.55	25.83	25.53	25.53
1951	NASDAQ	THFF	Fri, Oct 18, 2002	25.70	25.97	25.50	25.97
1950	NASDAQ	THFF	Thu, Oct 17, 2002	25.38	25.98	25.38	25.61
1949	NASDAQ	THFF	Wed, Oct 16, 2002	25.45	25.50	25.00	25.33
1948	NASDAQ	THFF	Tue, Oct 15, 2002	25.50	25.86	25.28	25.28
1947	NASDAQ	THFF	Mon, Oct 14, 2002	24.88	25.62	24.76	25.62
1946	NASDAQ	THFF	Fri, Oct 11, 2002	24.63	25.49	24.63	25.25
1945	NASDAQ	THFF	Thu, Oct 10, 2002	24.63	24.89	24.09	24.60
1944	NASDAQ	THFF	Wed, Oct 9, 2002	24.60	25.00	24.50	24.51
1943	NASDAQ	THFF	Tue, Oct 8, 2002	24.75	25.00	24.58	25.00
1942	NASDAQ	THFF	Mon, Oct 7, 2002	24.75	25.00	24.52	24.75
1941	NASDAQ	THFF	Fri, Oct 4, 2002	24.78	25.00	23.50	24.75
1940	NASDAQ	THFF	Thu, Oct 3, 2002	25.05	25.35	25.00	25.00
1939	NASDAQ	THFF	Wed, Oct 2, 2002	25.00	25.34	24.95	25.04
1938	NASDAQ	THFF	Tue, Oct 1, 2002	24.45	25.50	24.27	25.39
1937	NASDAQ	THFF	Mon, Sep 30, 2002	24.75	25.33	24.23	24.23
1936	NASDAQ	THFF	Fri, Sep 27, 2002	25.50	25.50	24.82	24.82
1935	NASDAQ	THFF	Thu, Sep 26, 2002	25.38	25.50	25.01	25.50
1934	NASDAQ	THFF	Wed, Sep 25, 2002	25.06	25.37	25.00	25.37
1933	NASDAQ	THFF	Tue, Sep 24, 2002	23.56	25.35	23.56	25.26
1932	NASDAQ	THFF	Mon, Sep 23, 2002	24.47	24.47	23.81	23.81
1931	NASDAQ	THFF	Fri, Sep 20, 2002	25.00	25.00	24.06	24.22
1930	NASDAQ	THFF	Thu, Sep 19, 2002	24.63	25.37	24.02	24.21
1929	NASDAQ	THFF	Wed, Sep 18, 2002	25.00	25.49	24.90	25.49
1928	NASDAQ	THFF	Tue, Sep 17, 2002	25.01	25.50	24.78	25.13
1927	NASDAQ	THFF	Mon, Sep 16, 2002	25.46	25.50	25.03	25.03
1926	NASDAQ	THFF	Fri, Sep 13, 2002	24.75	25.45	24.73	25.27
1925	NASDAQ	THFF	Thu, Sep 12, 2002	24.77	25.35	24.77	25.35
1924	NASDAQ	THFF	Wed, Sep 11, 2002	25.50	25.75	24.91	25.00
1923	NASDAQ	THFF	Tue, Sep 10, 2002	26.25	26.25	25.62	25.75
1922	NASDAQ	THFF	Mon, Sep 9, 2002	26.50	26.50	25.35	26.25
1921	NASDAQ	THFF	Fri, Sep 6, 2002	25.00	26.50	24.63	26.50
1920	NASDAQ	THFF	Thu, Sep 5, 2002	24.01	24.85	24.01	24.26
1919	NASDAQ	THFF	Wed, Sep 4, 2002	24.08	25.63	24.08	25.48
1918	NASDAQ	THFF	Tue, Sep 3, 2002	24.50	24.50	24.00	24.06
1917	NASDAQ	THFF	Fri, Aug 30, 2002	25.00	25.63	24.07	24.51
1916	NASDAQ	THFF	Thu, Aug 29, 2002	24.08	24.69	24.08	24.40
1915	NASDAQ	THFF	Wed, Aug 28, 2002	24.16	24.46	24.05	24.05
1914	NASDAQ	THFF	Tue, Aug 27, 2002	24.98	24.98	24.06	24.33
1913	NASDAQ	THFF	Mon, Aug 26, 2002	24.95	24.96	24.76	24.96
1912	NASDAQ	THFF	Fri, Aug 23, 2002	24.50	24.75	24.28	24.75
1911	NASDAQ	THFF	Thu, Aug 22, 2002	24.91	24.91	24.13	24.60
1910	NASDAQ	THFF	Wed, Aug 21, 2002	24.30	24.99	24.30	24.95
1909	NASDAQ	THFF	Tue, Aug 20, 2002	24.99	24.99	24.88	24.88
1908	NASDAQ	THFF	Mon, Aug 19, 2002	25.15	25.39	24.68	25.00
1907	NASDAQ	THFF	Fri, Aug 16, 2002	24.45	25.00	24.33	24.33
1906	NASDAQ	THFF	Thu, Aug 15, 2002	24.21	24.50	24.21	24.50
1905	NASDAQ	THFF	Wed, Aug 14, 2002	24.25	24.91	23.51	24.78
1904	NASDAQ	THFF	Tue, Aug 13, 2002	24.37	24.50	23.56	23.56
1903	NASDAQ	THFF	Mon, Aug 12, 2002	24.01	24.25	23.83	24.25
1902	NASDAQ	THFF	Fri, Aug 9, 2002	24.03	24.28	24.00	24.01
1901	NASDAQ	THFF	Thu, Aug 8, 2002	23.30	24.00	23.30	24.00
1900	NASDAQ	THFF	Wed, Aug 7, 2002	23.23	23.66	23.17	23.66
1899	NASDAQ	THFF	Tue, Aug 6, 2002	23.47	23.49	23.17	23.30
1898	NASDAQ	THFF	Mon, Aug 5, 2002	23.73	23.73	23.00	23.00
1897	NASDAQ	THFF	Fri, Aug 2, 2002	22.73	23.69	22.66	23.30
1896	NASDAQ	THFF	Thu, Aug 1, 2002	23.04	23.04	22.50	22.91
1895	NASDAQ	THFF	Wed, Jul 31, 2002	23.50	24.00	23.00	23.00
1894	NASDAQ	THFF	Tue, Jul 30, 2002	23.25	23.63	23.05	23.50
1893	NASDAQ	THFF	Mon, Jul 29, 2002	23.35	23.75	23.25	23.63
1892	NASDAQ	THFF	Fri, Jul 26, 2002	23.11	23.30	23.11	23.28
1891	NASDAQ	THFF	Thu, Jul 25, 2002	22.88	23.36	22.88	23.11
1890	NASDAQ	THFF	Wed, Jul 24, 2002	22.26	22.94	22.00	22.94
1889	NASDAQ	THFF	Tue, Jul 23, 2002	23.20	23.20	22.27	22.28
1888	NASDAQ	THFF	Mon, Jul 22, 2002	22.59	23.20	22.59	23.20
1887	NASDAQ	THFF	Fri, Jul 19, 2002	23.10	23.10	22.66	22.66
1886	NASDAQ	THFF	Thu, Jul 18, 2002	23.25	23.25	22.95	22.95
1885	NASDAQ	THFF	Wed, Jul 17, 2002	23.18	23.25	22.88	23.25
1884	NASDAQ	THFF	Tue, Jul 16, 2002	23.06	23.23	22.91	22.91
1883	NASDAQ	THFF	Mon, Jul 15, 2002	24.00	24.00	23.00	23.09
1882	NASDAQ	THFF	Fri, Jul 12, 2002	24.39	24.39	24.01	24.01
1881	NASDAQ	THFF	Thu, Jul 11, 2002	25.00	25.00	23.84	24.60
1880	NASDAQ	THFF	Wed, Jul 10, 2002	24.75	24.98	24.68	24.77
1879	NASDAQ	THFF	Tue, Jul 9, 2002	24.95	24.97	24.40	24.60
1878	NASDAQ	THFF	Mon, Jul 8, 2002	25.00	25.08	24.81	25.00
1877	NASDAQ	THFF	Wed, Jul 3, 2002	24.38	24.86	24.38	24.86
1876	NASDAQ	THFF	Tue, Jul 2, 2002	24.79	25.00	24.79	24.87
1875	NASDAQ	THFF	Mon, Jul 1, 2002	24.81	25.13	24.47	25.13
1874	NASDAQ	THFF	Fri, Jun 28, 2002	25.00	25.83	24.63	25.71
1873	NASDAQ	THFF	Thu, Jun 27, 2002	24.85	25.00	24.36	25.00
1872	NASDAQ	THFF	Wed, Jun 26, 2002	23.93	24.88	23.93	24.86
1871	NASDAQ	THFF	Tue, Jun 25, 2002	24.75	24.75	24.00	24.17
1870	NASDAQ	THFF	Mon, Jun 24, 2002	24.77	24.77	23.83	24.75
1869	NASDAQ	THFF	Fri, Jun 21, 2002	24.58	24.77	24.47	24.77
1868	NASDAQ	THFF	Thu, Jun 20, 2002	23.64	24.55	23.63	24.45
1867	NASDAQ	THFF	Wed, Jun 19, 2002	23.75	24.13	23.50	23.66
1866	NASDAQ	THFF	Tue, Jun 18, 2002	23.80	23.99	23.30	23.58
1865	NASDAQ	THFF	Mon, Jun 17, 2002	22.99	24.53	22.99	24.15
1864	NASDAQ	THFF	Fri, Jun 14, 2002	22.88	23.24	22.27	22.82
1863	NASDAQ	THFF	Thu, Jun 13, 2002	22.26	23.43	22.16	22.88
1862	NASDAQ	THFF	Wed, Jun 12, 2002	22.25	22.70	22.11	22.25
1861	NASDAQ	THFF	Tue, Jun 11, 2002	21.68	22.00	21.68	21.79
1860	NASDAQ	THFF	Mon, Jun 10, 2002	21.75	22.01	21.70	21.75
1859	NASDAQ	THFF	Fri, Jun 7, 2002	21.76	21.99	21.68	21.68
1858	NASDAQ	THFF	Thu, Jun 6, 2002	22.83	22.83	21.78	21.78
1857	NASDAQ	THFF	Wed, Jun 5, 2002	23.40	23.40	22.67	22.83
1856	NASDAQ	THFF	Tue, Jun 4, 2002	23.25	23.25	22.80	22.92
1855	NASDAQ	THFF	Mon, Jun 3, 2002	23.25	23.50	23.20	23.25
1854	NASDAQ	THFF	Fri, May 31, 2002	23.63	23.63	23.25	23.25
1853	NASDAQ	THFF	Thu, May 30, 2002	23.00	23.49	23.00	23.49
1852	NASDAQ	THFF	Wed, May 29, 2002	23.38	23.38	22.90	23.00
1851	NASDAQ	THFF	Tue, May 28, 2002	23.55	23.73	23.19	23.46
1850	NASDAQ	THFF	Fri, May 24, 2002	23.65	23.98	23.53	23.55
1849	NASDAQ	THFF	Thu, May 23, 2002	23.26	24.02	23.02	24.02
1848	NASDAQ	THFF	Wed, May 22, 2002	23.56	23.99	23.27	23.99
1847	NASDAQ	THFF	Tue, May 21, 2002	23.89	24.00	23.43	23.70
1846	NASDAQ	THFF	Mon, May 20, 2002	24.25	24.25	24.01	24.05
1845	NASDAQ	THFF	Fri, May 17, 2002	24.26	24.50	23.58	24.13
1844	NASDAQ	THFF	Thu, May 16, 2002	24.55	24.55	23.92	24.05
1843	NASDAQ	THFF	Wed, May 15, 2002	24.79	25.00	24.68	25.00
1842	NASDAQ	THFF	Tue, May 14, 2002	23.67	24.80	23.67	24.78
1841	NASDAQ	THFF	Mon, May 13, 2002	23.61	23.67	23.24	23.50
1840	NASDAQ	THFF	Fri, May 10, 2002	23.78	23.90	23.03	23.18
1839	NASDAQ	THFF	Thu, May 9, 2002	24.42	24.61	23.84	23.84
1838	NASDAQ	THFF	Wed, May 8, 2002	24.36	24.50	23.81	24.13
1837	NASDAQ	THFF	Tue, May 7, 2002	24.25	24.36	24.25	24.36
1836	NASDAQ	THFF	Mon, May 6, 2002	24.30	24.30	24.03	24.08
1835	NASDAQ	THFF	Fri, May 3, 2002	24.00	24.38	24.00	24.26
1834	NASDAQ	THFF	Thu, May 2, 2002	23.84	24.22	23.75	24.22
1833	NASDAQ	THFF	Wed, May 1, 2002	23.73	24.00	23.63	24.00
1832	NASDAQ	THFF	Tue, Apr 30, 2002	22.71	23.73	22.71	23.73
1831	NASDAQ	THFF	Mon, Apr 29, 2002	23.00	23.29	22.94	23.29
1830	NASDAQ	THFF	Fri, Apr 26, 2002	23.00	23.45	23.00	23.26
1829	NASDAQ	THFF	Thu, Apr 25, 2002	23.67	23.68	23.25	23.50
1828	NASDAQ	THFF	Wed, Apr 24, 2002	23.50	23.50	22.63	23.50
1827	NASDAQ	THFF	Tue, Apr 23, 2002	23.50	23.73	23.50	23.73
1826	NASDAQ	THFF	Mon, Apr 22, 2002	23.55	23.82	23.50	23.82
1825	NASDAQ	THFF	Fri, Apr 19, 2002	24.00	24.00	23.50	23.90
1824	NASDAQ	THFF	Thu, Apr 18, 2002	23.75	24.00	23.64	24.00
1823	NASDAQ	THFF	Wed, Apr 17, 2002	23.79	24.00	23.79	24.00
1822	NASDAQ	THFF	Tue, Apr 16, 2002	23.50	24.12	23.50	24.12
1821	NASDAQ	THFF	Mon, Apr 15, 2002	23.50	23.50	23.39	23.39
1820	NASDAQ	THFF	Fri, Apr 12, 2002	22.21	23.50	22.21	23.50
1819	NASDAQ	THFF	Thu, Apr 11, 2002	22.50	22.50	22.23	22.25
1818	NASDAQ	THFF	Wed, Apr 10, 2002	22.43	22.50	22.35	22.50
1817	NASDAQ	THFF	Tue, Apr 9, 2002	22.22	22.43	22.18	22.43
1816	NASDAQ	THFF	Mon, Apr 8, 2002	22.19	22.19	22.19	22.19
1815	NASDAQ	THFF	Fri, Apr 5, 2002	22.13	22.13	22.13	22.13
1814	NASDAQ	THFF	Thu, Apr 4, 2002	22.06	22.12	21.92	22.12
1813	NASDAQ	THFF	Wed, Apr 3, 2002	22.10	22.20	22.10	22.10
1812	NASDAQ	THFF	Tue, Apr 2, 2002	21.88	22.10	21.88	21.90
1811	NASDAQ	THFF	Mon, Apr 1, 2002	21.79	22.10	21.79	22.10
1810	NASDAQ	THFF	Thu, Mar 28, 2002	22.08	22.08	21.79	21.79
1809	NASDAQ	THFF	Tue, Mar 26, 2002	22.08	22.30	22.08	22.25
1808	NASDAQ	THFF	Mon, Mar 25, 2002	21.90	22.45	21.90	22.43
1807	NASDAQ	THFF	Fri, Mar 22, 2002	22.20	22.20	22.07	22.07
1806	NASDAQ	THFF	Thu, Mar 21, 2002	22.30	22.30	22.26	22.30
1805	NASDAQ	THFF	Wed, Mar 20, 2002	22.05	22.38	22.05	22.30
1804	NASDAQ	THFF	Tue, Mar 19, 2002	21.82	22.25	21.82	22.22
1803	NASDAQ	THFF	Mon, Mar 18, 2002	21.75	22.24	21.75	21.82
1802	NASDAQ	THFF	Fri, Mar 15, 2002	21.94	22.13	21.94	21.99
1801	NASDAQ	THFF	Thu, Mar 14, 2002	21.88	22.25	21.88	22.08
1800	NASDAQ	THFF	Wed, Mar 13, 2002	21.88	22.00	21.79	22.00
1799	NASDAQ	THFF	Tue, Mar 12, 2002	22.09	22.09	21.88	22.01
1798	NASDAQ	THFF	Mon, Mar 11, 2002	22.12	22.12	21.95	22.09
1797	NASDAQ	THFF	Fri, Mar 8, 2002	22.13	22.13	21.78	22.11
1796	NASDAQ	THFF	Thu, Mar 7, 2002	22.00	22.00	21.80	21.80
1795	NASDAQ	THFF	Wed, Mar 6, 2002	22.28	22.33	22.01	22.28
1794	NASDAQ	THFF	Tue, Mar 5, 2002	22.15	22.38	21.98	22.13
1793	NASDAQ	THFF	Mon, Mar 4, 2002	22.22	22.35	22.07	22.15
1792	NASDAQ	THFF	Fri, Mar 1, 2002	22.03	22.22	21.87	22.20
1791	NASDAQ	THFF	Thu, Feb 28, 2002	22.00	22.00	21.91	21.91
1790	NASDAQ	THFF	Mon, Feb 25, 2002	21.88	22.12	21.83	21.97
1789	NASDAQ	THFF	Fri, Feb 22, 2002	21.74	21.98	21.63	21.98
1788	NASDAQ	THFF	Thu, Feb 21, 2002	21.86	21.86	21.50	21.50
1787	NASDAQ	THFF	Wed, Feb 20, 2002	21.50	21.85	21.30	21.85
1786	NASDAQ	THFF	Tue, Feb 19, 2002	21.41	21.41	21.35	21.35
1785	NASDAQ	THFF	Fri, Feb 15, 2002	21.50	21.63	21.46	21.46
1784	NASDAQ	THFF	Thu, Feb 14, 2002	21.50	21.63	21.45	21.45
1783	NASDAQ	THFF	Wed, Feb 13, 2002	21.70	21.70	21.70	21.70
1782	NASDAQ	THFF	Tue, Feb 12, 2002	21.72	21.72	21.50	21.50
1781	NASDAQ	THFF	Mon, Feb 11, 2002	21.50	21.74	21.38	21.74
1780	NASDAQ	THFF	Fri, Feb 8, 2002	21.38	21.50	21.38	21.50
1779	NASDAQ	THFF	Thu, Feb 7, 2002	21.39	21.39	21.38	21.38
1778	NASDAQ	THFF	Wed, Feb 6, 2002	21.38	21.38	21.38	21.38
1777	NASDAQ	THFF	Tue, Feb 5, 2002	21.38	21.38	21.38	21.38
1776	NASDAQ	THFF	Mon, Feb 4, 2002	22.00	22.00	21.38	21.38
1775	NASDAQ	THFF	Fri, Feb 1, 2002	21.75	21.87	21.75	21.86
1774	NASDAQ	THFF	Thu, Jan 31, 2002	22.05	22.05	22.05	22.05
1773	NASDAQ	THFF	Wed, Jan 30, 2002	21.81	22.02	21.75	22.02
1772	NASDAQ	THFF	Tue, Jan 29, 2002	21.54	21.55	21.43	21.43
1771	NASDAQ	THFF	Mon, Jan 28, 2002	21.50	21.95	21.48	21.95
1770	NASDAQ	THFF	Fri, Jan 25, 2002	21.50	21.50	21.50	21.50
1769	NASDAQ	THFF	Thu, Jan 24, 2002	21.75	21.75	21.50	21.50
1768	NASDAQ	THFF	Wed, Jan 23, 2002	21.59	21.72	21.59	21.72
1767	NASDAQ	THFF	Tue, Jan 22, 2002	21.65	21.99	21.45	21.48
1766	NASDAQ	THFF	Fri, Jan 18, 2002	21.85	22.20	21.85	21.99
1765	NASDAQ	THFF	Thu, Jan 17, 2002	21.73	21.90	21.73	21.90
1764	NASDAQ	THFF	Wed, Jan 16, 2002	21.75	21.75	21.58	21.58
1763	NASDAQ	THFF	Tue, Jan 15, 2002	21.58	21.75	21.58	21.58
1762	NASDAQ	THFF	Mon, Jan 14, 2002	21.63	21.80	21.56	21.70
1761	NASDAQ	THFF	Fri, Jan 11, 2002	21.85	21.85	21.63	21.63
1760	NASDAQ	THFF	Thu, Jan 10, 2002	21.55	21.83	21.51	21.83
1759	NASDAQ	THFF	Wed, Jan 9, 2002	21.85	21.85	21.85	21.85
1758	NASDAQ	THFF	Tue, Jan 8, 2002	21.58	21.85	21.58	21.85
1757	NASDAQ	THFF	Mon, Jan 7, 2002	21.88	21.88	21.85	21.85
1756	NASDAQ	THFF	Fri, Jan 4, 2002	21.65	21.88	21.64	21.65
1755	NASDAQ	THFF	Thu, Jan 3, 2002	21.64	21.65	21.43	21.65
1754	NASDAQ	THFF	Wed, Jan 2, 2002	21.88	21.88	21.43	21.66
1753	NASDAQ	THFF	Mon, Dec 31, 2001	22.28	22.28	21.93	21.93
1752	NASDAQ	THFF	Fri, Dec 28, 2001	22.31	22.31	22.31	22.31
1751	NASDAQ	THFF	Thu, Dec 27, 2001	22.18	22.33	22.02	22.32
1750	NASDAQ	THFF	Wed, Dec 26, 2001	22.43	22.49	22.00	22.17
1749	NASDAQ	THFF	Mon, Dec 24, 2001	22.30	22.36	22.21	22.21
1748	NASDAQ	THFF	Fri, Dec 21, 2001	21.73	22.28	21.53	22.28
1747	NASDAQ	THFF	Thu, Dec 20, 2001	22.10	22.10	21.83	21.83
1746	NASDAQ	THFF	Wed, Dec 19, 2001	21.63	22.05	21.63	22.05
1745	NASDAQ	THFF	Tue, Dec 18, 2001	22.05	22.08	21.89	22.00
1744	NASDAQ	THFF	Mon, Dec 17, 2001	21.93	22.05	21.86	22.05
1743	NASDAQ	THFF	Fri, Dec 14, 2001	21.83	21.93	21.50	21.93
1742	NASDAQ	THFF	Thu, Dec 13, 2001	21.65	22.08	21.65	21.83
1741	NASDAQ	THFF	Wed, Dec 12, 2001	21.70	21.90	21.65	21.75
1740	NASDAQ	THFF	Tue, Dec 11, 2001	21.80	22.08	21.72	21.72
1739	NASDAQ	THFF	Mon, Dec 10, 2001	22.10	22.10	21.90	21.90
1738	NASDAQ	THFF	Fri, Dec 7, 2001	22.00	22.11	22.00	22.05
1737	NASDAQ	THFF	Thu, Dec 6, 2001	21.25	22.10	21.25	22.10
1736	NASDAQ	THFF	Wed, Dec 5, 2001	21.45	21.90	21.45	21.90
1735	NASDAQ	THFF	Tue, Dec 4, 2001	20.70	21.38	20.70	21.38
1734	NASDAQ	THFF	Mon, Dec 3, 2001	20.50	20.78	20.50	20.75
1733	NASDAQ	THFF	Fri, Nov 30, 2001	21.00	21.00	20.62	20.62
1732	NASDAQ	THFF	Thu, Nov 29, 2001	21.00	21.25	20.62	21.25
1731	NASDAQ	THFF	Wed, Nov 28, 2001	20.13	20.99	20.13	20.79
1730	NASDAQ	THFF	Tue, Nov 27, 2001	20.11	21.00	20.11	20.13
1729	NASDAQ	THFF	Mon, Nov 26, 2001	20.26	21.00	20.26	20.99
1728	NASDAQ	THFF	Fri, Nov 23, 2001	20.65	20.65	20.36	20.36
1727	NASDAQ	THFF	Wed, Nov 21, 2001	20.50	20.50	20.13	20.13
1726	NASDAQ	THFF	Tue, Nov 20, 2001	20.50	20.50	20.25	20.25
1725	NASDAQ	THFF	Mon, Nov 19, 2001	20.55	20.55	20.51	20.51
1724	NASDAQ	THFF	Fri, Nov 16, 2001	20.63	20.63	20.63	20.63
1723	NASDAQ	THFF	Thu, Nov 15, 2001	20.75	20.85	20.55	20.75
1722	NASDAQ	THFF	Wed, Nov 14, 2001	20.63	20.75	20.50	20.75
1721	NASDAQ	THFF	Tue, Nov 13, 2001	20.60	20.60	20.60	20.60
1720	NASDAQ	THFF	Mon, Nov 12, 2001	20.35	20.73	20.35	20.73
1719	NASDAQ	THFF	Fri, Nov 9, 2001	20.15	20.23	20.04	20.23
1718	NASDAQ	THFF	Thu, Nov 8, 2001	20.50	20.63	20.18	20.18
1717	NASDAQ	THFF	Wed, Nov 7, 2001	20.48	20.48	20.00	20.07
1716	NASDAQ	THFF	Tue, Nov 6, 2001	20.38	20.47	20.14	20.47
1715	NASDAQ	THFF	Mon, Nov 5, 2001	19.75	20.25	19.75	20.25
1714	NASDAQ	THFF	Fri, Nov 2, 2001	19.64	19.74	19.40	19.41
1713	NASDAQ	THFF	Thu, Nov 1, 2001	19.35	19.75	19.35	19.71
1712	NASDAQ	THFF	Wed, Oct 31, 2001	19.60	19.60	19.60	19.60
1711	NASDAQ	THFF	Tue, Oct 30, 2001	19.30	19.70	19.18	19.31
1710	NASDAQ	THFF	Mon, Oct 29, 2001	19.50	19.58	19.25	19.26
1709	NASDAQ	THFF	Fri, Oct 26, 2001	20.25	20.38	20.00	20.01
1708	NASDAQ	THFF	Thu, Oct 25, 2001	20.00	20.25	20.00	20.25
1707	NASDAQ	THFF	Wed, Oct 24, 2001	20.23	20.23	19.45	19.45
1706	NASDAQ	THFF	Tue, Oct 23, 2001	19.88	19.88	19.68	19.68
1705	NASDAQ	THFF	Mon, Oct 22, 2001	20.00	20.00	19.66	20.00
1704	NASDAQ	THFF	Fri, Oct 19, 2001	19.45	20.25	19.45	19.75
1703	NASDAQ	THFF	Thu, Oct 18, 2001	19.58	20.06	19.53	19.53
1702	NASDAQ	THFF	Wed, Oct 17, 2001	19.59	19.63	19.59	19.63
1701	NASDAQ	THFF	Tue, Oct 16, 2001	20.00	20.00	19.45	19.63
1700	NASDAQ	THFF	Mon, Oct 15, 2001	19.53	20.25	19.45	19.71
1699	NASDAQ	THFF	Thu, Oct 11, 2001	19.86	19.86	19.45	19.61
1698	NASDAQ	THFF	Wed, Oct 10, 2001	19.58	19.59	19.45	19.45
1697	NASDAQ	THFF	Tue, Oct 9, 2001	19.90	19.90	19.71	19.72
1696	NASDAQ	THFF	Mon, Oct 8, 2001	19.80	19.80	19.45	19.45
1695	NASDAQ	THFF	Fri, Oct 5, 2001	20.00	20.08	19.88	19.88
1694	NASDAQ	THFF	Thu, Oct 4, 2001	20.41	20.41	20.00	20.00
1693	NASDAQ	THFF	Wed, Oct 3, 2001	20.13	20.40	20.13	20.40
1692	NASDAQ	THFF	Mon, Oct 1, 2001	19.95	20.25	19.95	20.00
1691	NASDAQ	THFF	Fri, Sep 28, 2001	20.23	20.23	19.50	19.96
1690	NASDAQ	THFF	Thu, Sep 27, 2001	19.92	20.24	19.33	19.35
1689	NASDAQ	THFF	Wed, Sep 26, 2001	19.27	19.92	19.27	19.92
1688	NASDAQ	THFF	Tue, Sep 25, 2001	19.73	19.97	19.27	19.33
1687	NASDAQ	THFF	Mon, Sep 24, 2001	19.98	19.98	19.75	19.75
1686	NASDAQ	THFF	Fri, Sep 21, 2001	19.80	19.98	19.65	19.98
1685	NASDAQ	THFF	Thu, Sep 20, 2001	20.52	20.52	20.50	20.50
1684	NASDAQ	THFF	Wed, Sep 19, 2001	20.40	20.96	20.40	20.96
1683	NASDAQ	THFF	Tue, Sep 18, 2001	20.55	20.56	20.40	20.40
1682	NASDAQ	THFF	Mon, Sep 17, 2001	21.10	21.10	20.60	20.60
1681	NASDAQ	THFF	Mon, Sep 10, 2001	20.96	21.10	20.33	21.10
1680	NASDAQ	THFF	Fri, Sep 7, 2001	21.03	21.03	20.90	20.90
1679	NASDAQ	THFF	Thu, Sep 6, 2001	21.13	21.50	21.00	21.04
1678	NASDAQ	THFF	Wed, Sep 5, 2001	21.34	21.49	21.14	21.49
1677	NASDAQ	THFF	Tue, Sep 4, 2001	21.63	21.63	21.04	21.04
1676	NASDAQ	THFF	Fri, Aug 31, 2001	21.40	21.74	21.40	21.74
1675	NASDAQ	THFF	Thu, Aug 30, 2001	21.25	21.40	21.16	21.39
1674	NASDAQ	THFF	Wed, Aug 29, 2001	21.40	21.40	21.40	21.40
1673	NASDAQ	THFF	Tue, Aug 28, 2001	21.40	21.40	21.10	21.10
1672	NASDAQ	THFF	Mon, Aug 27, 2001	21.43	21.50	21.00	21.45
1671	NASDAQ	THFF	Fri, Aug 24, 2001	21.01	21.40	20.85	21.40
1670	NASDAQ	THFF	Thu, Aug 23, 2001	21.20	21.50	20.88	20.89
1669	NASDAQ	THFF	Wed, Aug 22, 2001	21.13	21.52	20.80	21.41
1668	NASDAQ	THFF	Tue, Aug 21, 2001	21.50	21.50	21.00	21.00
1667	NASDAQ	THFF	Mon, Aug 20, 2001	21.05	21.24	20.78	21.23
1666	NASDAQ	THFF	Fri, Aug 17, 2001	20.80	21.25	20.80	21.25
1665	NASDAQ	THFF	Thu, Aug 16, 2001	21.28	21.57	21.28	21.57
1664	NASDAQ	THFF	Wed, Aug 15, 2001	21.75	22.05	20.59	21.28
1663	NASDAQ	THFF	Tue, Aug 14, 2001	22.74	22.74	21.75	21.76
1662	NASDAQ	THFF	Mon, Aug 13, 2001	22.50	22.63	22.25	22.38
1661	NASDAQ	THFF	Fri, Aug 10, 2001	21.40	22.15	21.40	22.15
1660	NASDAQ	THFF	Thu, Aug 9, 2001	21.38	22.07	21.38	22.07
1659	NASDAQ	THFF	Wed, Aug 8, 2001	21.57	21.58	21.43	21.43
1658	NASDAQ	THFF	Tue, Aug 7, 2001	21.66	21.96	21.53	21.94
1657	NASDAQ	THFF	Mon, Aug 6, 2001	21.77	21.87	21.77	21.87
1656	NASDAQ	THFF	Fri, Aug 3, 2001	21.32	22.24	21.25	21.52
1655	NASDAQ	THFF	Thu, Aug 2, 2001	21.35	21.56	21.19	21.19
1654	NASDAQ	THFF	Wed, Aug 1, 2001	21.50	21.50	21.38	21.38
1653	NASDAQ	THFF	Tue, Jul 31, 2001	22.75	22.82	21.75	21.77
1652	NASDAQ	THFF	Mon, Jul 30, 2001	22.88	23.00	22.88	23.00
1651	NASDAQ	THFF	Fri, Jul 27, 2001	22.61	22.88	22.61	22.88
1650	NASDAQ	THFF	Thu, Jul 26, 2001	21.85	22.61	21.85	22.61
1649	NASDAQ	THFF	Wed, Jul 25, 2001	22.25	22.25	21.64	22.07
1648	NASDAQ	THFF	Tue, Jul 24, 2001	22.02	22.02	21.97	21.97
1647	NASDAQ	THFF	Mon, Jul 23, 2001	22.19	22.25	22.02	22.02
1646	NASDAQ	THFF	Fri, Jul 20, 2001	22.34	22.63	22.20	22.61
1645	NASDAQ	THFF	Thu, Jul 19, 2001	22.50	22.50	22.17	22.25
1644	NASDAQ	THFF	Wed, Jul 18, 2001	22.50	22.50	22.03	22.06
1643	NASDAQ	THFF	Tue, Jul 17, 2001	22.75	22.75	22.25	22.72
1642	NASDAQ	THFF	Mon, Jul 16, 2001	22.76	22.76	22.41	22.41
1641	NASDAQ	THFF	Fri, Jul 13, 2001	22.30	22.75	22.30	22.53
1640	NASDAQ	THFF	Thu, Jul 12, 2001	21.84	22.25	21.84	22.10
1639	NASDAQ	THFF	Wed, Jul 11, 2001	21.50	22.00	21.40	22.00
1638	NASDAQ	THFF	Tue, Jul 10, 2001	22.01	22.56	21.50	21.80
1637	NASDAQ	THFF	Mon, Jul 9, 2001	22.73	22.74	22.10	22.12
1636	NASDAQ	THFF	Fri, Jul 6, 2001	22.80	22.81	22.30	22.74
1635	NASDAQ	THFF	Thu, Jul 5, 2001	23.25	23.25	22.54	22.63
1634	NASDAQ	THFF	Tue, Jul 3, 2001	22.33	23.21	22.33	23.13
1633	NASDAQ	THFF	Mon, Jul 2, 2001	23.50	23.50	22.25	22.50
1632	NASDAQ	THFF	Fri, Jun 29, 2001	22.00	24.25	22.00	24.07
1631	NASDAQ	THFF	Thu, Jun 28, 2001	21.60	22.00	21.60	22.00
1630	NASDAQ	THFF	Wed, Jun 27, 2001	21.60	21.62	21.28	21.50
1629	NASDAQ	THFF	Tue, Jun 26, 2001	20.85	21.58	20.85	21.00
1628	NASDAQ	THFF	Mon, Jun 25, 2001	20.40	20.80	20.40	20.57
1627	NASDAQ	THFF	Fri, Jun 22, 2001	20.54	20.68	20.40	20.40
1626	NASDAQ	THFF	Thu, Jun 21, 2001	20.05	21.23	20.05	20.54
1625	NASDAQ	THFF	Wed, Jun 20, 2001	19.78	20.00	19.75	20.00
1624	NASDAQ	THFF	Tue, Jun 19, 2001	19.85	19.85	19.24	19.75
1623	NASDAQ	THFF	Mon, Jun 18, 2001	19.61	19.61	19.61	19.61
1622	NASDAQ	THFF	Fri, Jun 15, 2001	19.30	19.56	19.30	19.56
1621	NASDAQ	THFF	Thu, Jun 14, 2001	19.25	19.25	19.05	19.05
1620	NASDAQ	THFF	Wed, Jun 13, 2001	19.78	20.00	19.78	20.00
1619	NASDAQ	THFF	Tue, Jun 12, 2001	19.05	20.00	19.05	19.97
1618	NASDAQ	THFF	Mon, Jun 11, 2001	19.05	19.05	19.05	19.05
1617	NASDAQ	THFF	Wed, Jun 6, 2001	19.06	19.06	19.06	19.06
1616	NASDAQ	THFF	Tue, Jun 5, 2001	19.88	19.88	19.88	19.88
1615	NASDAQ	THFF	Mon, Jun 4, 2001	19.63	19.63	19.06	19.06
1614	NASDAQ	THFF	Fri, Jun 1, 2001	19.00	19.63	19.00	19.08
1613	NASDAQ	THFF	Thu, May 31, 2001	19.25	19.52	19.25	19.25
1612	NASDAQ	THFF	Wed, May 30, 2001	20.00	20.25	19.52	19.52
1611	NASDAQ	THFF	Tue, May 29, 2001	20.01	20.01	20.00	20.00
1610	NASDAQ	THFF	Fri, May 25, 2001	20.00	20.13	20.00	20.02
1609	NASDAQ	THFF	Thu, May 24, 2001	20.00	20.00	20.00	20.00
1608	NASDAQ	THFF	Wed, May 23, 2001	20.00	20.00	20.00	20.00
1607	NASDAQ	THFF	Tue, May 22, 2001	20.25	20.45	20.06	20.06
1606	NASDAQ	THFF	Mon, May 21, 2001	20.00	20.25	20.00	20.13
1605	NASDAQ	THFF	Fri, May 18, 2001	20.00	20.25	20.00	20.23
1604	NASDAQ	THFF	Thu, May 17, 2001	20.00	20.00	19.75	20.00
1603	NASDAQ	THFF	Wed, May 16, 2001	20.00	20.00	19.73	19.75
1602	NASDAQ	THFF	Tue, May 15, 2001	20.00	20.25	20.00	20.02
1601	NASDAQ	THFF	Mon, May 14, 2001	19.00	19.88	19.00	19.88
1600	NASDAQ	THFF	Fri, May 11, 2001	19.00	19.00	18.98	19.00
1599	NASDAQ	THFF	Thu, May 10, 2001	19.75	19.75	19.00	19.00
1598	NASDAQ	THFF	Wed, May 9, 2001	19.75	19.75	18.84	18.84
1597	NASDAQ	THFF	Tue, May 8, 2001	19.62	19.97	19.62	19.97
1596	NASDAQ	THFF	Mon, May 7, 2001	19.06	19.50	18.61	18.78
1595	NASDAQ	THFF	Fri, May 4, 2001	19.00	19.04	18.46	18.58
1594	NASDAQ	THFF	Thu, May 3, 2001	18.45	18.75	18.45	18.46
1593	NASDAQ	THFF	Wed, May 2, 2001	18.56	19.00	18.43	18.67
1592	NASDAQ	THFF	Tue, May 1, 2001	18.43	19.00	18.43	18.86
1591	NASDAQ	THFF	Mon, Apr 30, 2001	18.54	18.91	18.54	18.75
1590	NASDAQ	THFF	Fri, Apr 27, 2001	18.49	18.49	18.00	18.00
1589	NASDAQ	THFF	Thu, Apr 26, 2001	18.48	18.48	18.48	18.48
1588	NASDAQ	THFF	Wed, Apr 25, 2001	17.90	18.07	17.90	17.95
1587	NASDAQ	THFF	Tue, Apr 24, 2001	17.84	18.00	17.84	18.00
1586	NASDAQ	THFF	Mon, Apr 23, 2001	18.10	18.10	18.10	18.10
1585	NASDAQ	THFF	Fri, Apr 20, 2001	18.08	18.14	18.08	18.14
1584	NASDAQ	THFF	Thu, Apr 19, 2001	18.40	18.40	18.01	18.38
1583	NASDAQ	THFF	Wed, Apr 18, 2001	18.24	18.46	17.84	17.84
1582	NASDAQ	THFF	Tue, Apr 17, 2001	18.28	18.28	18.00	18.24
1581	NASDAQ	THFF	Mon, Apr 16, 2001	19.00	19.00	18.27	18.27
1580	NASDAQ	THFF	Thu, Apr 12, 2001	19.00	19.00	18.25	18.32
1579	NASDAQ	THFF	Wed, Apr 11, 2001	19.39	19.39	18.25	18.25
1578	NASDAQ	THFF	Tue, Apr 10, 2001	20.00	20.00	19.39	19.39
1577	NASDAQ	THFF	Mon, Apr 9, 2001	18.78	18.78	18.78	18.78
1576	NASDAQ	THFF	Fri, Apr 6, 2001	19.72	20.00	19.72	19.72
1575	NASDAQ	THFF	Thu, Apr 5, 2001	19.26	20.25	19.25	19.81
1574	NASDAQ	THFF	Wed, Apr 4, 2001	19.31	19.38	19.13	19.38
1573	NASDAQ	THFF	Tue, Apr 3, 2001	19.02	19.53	19.00	19.31
1572	NASDAQ	THFF	Mon, Apr 2, 2001	19.13	19.78	18.38	19.78
1571	NASDAQ	THFF	Fri, Mar 30, 2001	17.38	20.00	17.38	20.00
1570	NASDAQ	THFF	Thu, Mar 29, 2001	17.00	17.75	17.00	17.72
1569	NASDAQ	THFF	Wed, Mar 28, 2001	16.63	16.94	16.63	16.94
1568	NASDAQ	THFF	Tue, Mar 27, 2001	16.22	17.00	16.22	17.00
1567	NASDAQ	THFF	Mon, Mar 26, 2001	16.06	16.38	16.06	16.19
1566	NASDAQ	THFF	Fri, Mar 23, 2001	16.44	16.44	16.00	16.13
1565	NASDAQ	THFF	Thu, Mar 22, 2001	16.22	16.50	16.00	16.50
1564	NASDAQ	THFF	Wed, Mar 21, 2001	16.50	16.50	16.31	16.31
1563	NASDAQ	THFF	Tue, Mar 20, 2001	16.50	16.50	16.13	16.47
1562	NASDAQ	THFF	Mon, Mar 19, 2001	16.13	16.50	16.13	16.50
1561	NASDAQ	THFF	Fri, Mar 16, 2001	16.06	16.38	16.00	16.25
1560	NASDAQ	THFF	Thu, Mar 15, 2001	16.03	16.25	15.88	15.88
1559	NASDAQ	THFF	Wed, Mar 14, 2001	16.25	16.25	15.81	16.25
1558	NASDAQ	THFF	Tue, Mar 13, 2001	15.78	15.88	15.75	15.88
1557	NASDAQ	THFF	Mon, Mar 12, 2001	15.81	16.22	15.75	15.75
1556	NASDAQ	THFF	Fri, Mar 9, 2001	15.89	16.00	15.81	16.00
1555	NASDAQ	THFF	Thu, Mar 8, 2001	16.25	16.50	15.81	16.06
1554	NASDAQ	THFF	Wed, Mar 7, 2001	16.22	16.50	16.22	16.50
1553	NASDAQ	THFF	Tue, Mar 6, 2001	16.21	16.22	16.18	16.19
1552	NASDAQ	THFF	Mon, Mar 5, 2001	16.00	16.19	15.88	15.88
1551	NASDAQ	THFF	Fri, Mar 2, 2001	15.94	15.94	15.81	15.81
1550	NASDAQ	THFF	Thu, Mar 1, 2001	15.94	15.94	15.75	15.75
1549	NASDAQ	THFF	Wed, Feb 28, 2001	15.81	15.84	15.81	15.84
1548	NASDAQ	THFF	Mon, Feb 26, 2001	15.38	15.69	15.38	15.69
1547	NASDAQ	THFF	Fri, Feb 23, 2001	15.45	15.45	15.34	15.38
1546	NASDAQ	THFF	Thu, Feb 22, 2001	15.45	15.45	15.44	15.44
1545	NASDAQ	THFF	Wed, Feb 21, 2001	15.57	15.58	15.47	15.49
1544	NASDAQ	THFF	Tue, Feb 20, 2001	15.63	15.63	15.63	15.63
1543	NASDAQ	THFF	Fri, Feb 16, 2001	15.88	15.91	15.63	15.91
1542	NASDAQ	THFF	Thu, Feb 15, 2001	15.93	15.93	15.93	15.93
1541	NASDAQ	THFF	Wed, Feb 14, 2001	15.63	15.63	15.59	15.59
1540	NASDAQ	THFF	Tue, Feb 13, 2001	16.12	16.12	15.66	15.66
1539	NASDAQ	THFF	Mon, Feb 12, 2001	15.88	16.00	15.75	16.00
1538	NASDAQ	THFF	Fri, Feb 9, 2001	15.72	15.72	15.63	15.63
1537	NASDAQ	THFF	Thu, Feb 8, 2001	15.94	16.00	15.89	15.91
1536	NASDAQ	THFF	Wed, Feb 7, 2001	15.78	15.88	15.63	15.88
1535	NASDAQ	THFF	Tue, Feb 6, 2001	15.84	15.84	15.84	15.84
1534	NASDAQ	THFF	Mon, Feb 5, 2001	15.93	15.93	15.56	15.56
1533	NASDAQ	THFF	Fri, Feb 2, 2001	15.63	15.63	15.63	15.63
1532	NASDAQ	THFF	Thu, Feb 1, 2001	15.53	15.69	15.53	15.69
1531	NASDAQ	THFF	Wed, Jan 31, 2001	15.44	15.94	15.44	15.69
1530	NASDAQ	THFF	Tue, Jan 30, 2001	15.78	15.84	15.00	15.44
1529	NASDAQ	THFF	Mon, Jan 29, 2001	16.02	16.02	15.81	15.81
1528	NASDAQ	THFF	Fri, Jan 26, 2001	16.03	16.03	15.59	15.81
1527	NASDAQ	THFF	Wed, Jan 24, 2001	16.38	16.38	16.38	16.38
1526	NASDAQ	THFF	Tue, Jan 23, 2001	16.50	16.50	16.47	16.47
1525	NASDAQ	THFF	Mon, Jan 22, 2001	16.28	16.50	16.28	16.50
1524	NASDAQ	THFF	Fri, Jan 19, 2001	16.03	16.31	16.03	16.25
1523	NASDAQ	THFF	Thu, Jan 18, 2001	16.00	16.38	15.97	16.38
1522	NASDAQ	THFF	Wed, Jan 17, 2001	15.88	16.13	15.88	16.00
1521	NASDAQ	THFF	Tue, Jan 16, 2001	15.63	15.94	15.63	15.63
1520	NASDAQ	THFF	Fri, Jan 12, 2001	15.25	15.61	15.25	15.61
1519	NASDAQ	THFF	Thu, Jan 11, 2001	15.28	15.28	15.25	15.28
1518	NASDAQ	THFF	Wed, Jan 10, 2001	15.28	15.55	15.25	15.55
1517	NASDAQ	THFF	Tue, Jan 9, 2001	15.28	15.28	15.28	15.28
1516	NASDAQ	THFF	Mon, Jan 8, 2001	15.38	15.38	15.38	15.38
1515	NASDAQ	THFF	Fri, Jan 5, 2001	15.53	16.13	15.53	16.09
1514	NASDAQ	THFF	Thu, Jan 4, 2001	15.20	16.00	15.20	16.00
1513	NASDAQ	THFF	Wed, Jan 3, 2001	15.47	15.50	15.19	15.38
1512	NASDAQ	THFF	Tue, Jan 2, 2001	15.50	15.50	15.16	15.25
1511	NASDAQ	THFF	Fri, Dec 29, 2000	16.62	16.63	15.50	15.97
1510	NASDAQ	THFF	Thu, Dec 28, 2000	15.69	16.49	15.41	16.47
1509	NASDAQ	THFF	Wed, Dec 27, 2000	15.42	15.81	15.41	15.81
1508	NASDAQ	THFF	Tue, Dec 26, 2000	15.13	15.25	15.13	15.25
1507	NASDAQ	THFF	Fri, Dec 22, 2000	14.81	15.13	14.81	15.13
1506	NASDAQ	THFF	Thu, Dec 21, 2000	14.56	14.81	14.56	14.81
1505	NASDAQ	THFF	Wed, Dec 20, 2000	14.56	14.78	14.56	14.78
1504	NASDAQ	THFF	Tue, Dec 19, 2000	14.81	14.81	14.53	14.66
1503	NASDAQ	THFF	Mon, Dec 18, 2000	14.89	14.89	14.34	14.53
1502	NASDAQ	THFF	Fri, Dec 15, 2000	15.09	15.09	14.34	14.50
1501	NASDAQ	THFF	Thu, Dec 14, 2000	15.13	15.13	14.78	15.00
1500	NASDAQ	THFF	Wed, Dec 13, 2000	15.19	15.30	15.13	15.13
1499	NASDAQ	THFF	Tue, Dec 12, 2000	15.43	15.44	15.40	15.41
1498	NASDAQ	THFF	Mon, Dec 11, 2000	15.22	15.44	15.22	15.44
1497	NASDAQ	THFF	Fri, Dec 8, 2000	15.00	15.22	15.00	15.22
1496	NASDAQ	THFF	Thu, Dec 7, 2000	14.94	15.00	14.94	15.00
1495	NASDAQ	THFF	Wed, Dec 6, 2000	15.19	15.21	14.78	14.78
1494	NASDAQ	THFF	Tue, Dec 5, 2000	15.73	15.75	15.09	15.22
1493	NASDAQ	THFF	Mon, Dec 4, 2000	15.50	15.58	15.44	15.44
1492	NASDAQ	THFF	Fri, Dec 1, 2000	16.34	16.34	15.63	15.63
1491	NASDAQ	THFF	Thu, Nov 30, 2000	16.44	16.50	16.00	16.38
1490	NASDAQ	THFF	Wed, Nov 29, 2000	15.75	16.00	15.72	16.00
1489	NASDAQ	THFF	Tue, Nov 28, 2000	15.19	15.53	15.19	15.53
1488	NASDAQ	THFF	Mon, Nov 27, 2000	15.53	15.53	15.53	15.53
1487	NASDAQ	THFF	Fri, Nov 24, 2000	15.09	15.47	15.09	15.47
1486	NASDAQ	THFF	Wed, Nov 22, 2000	15.16	15.31	15.16	15.19
1485	NASDAQ	THFF	Tue, Nov 21, 2000	15.25	15.25	15.19	15.19
1484	NASDAQ	THFF	Mon, Nov 20, 2000	15.06	15.25	14.97	15.13
1483	NASDAQ	THFF	Fri, Nov 17, 2000	15.25	15.25	15.00	15.00
1482	NASDAQ	THFF	Thu, Nov 16, 2000	14.75	15.03	14.72	15.03
1481	NASDAQ	THFF	Wed, Nov 15, 2000	14.69	14.72	14.69	14.72
1480	NASDAQ	THFF	Tue, Nov 14, 2000	14.70	14.75	14.49	14.75
1479	NASDAQ	THFF	Mon, Nov 13, 2000	14.19	14.69	14.15	14.63
1478	NASDAQ	THFF	Thu, Nov 9, 2000	14.18	14.18	13.75	13.75
1477	NASDAQ	THFF	Wed, Nov 8, 2000	14.37	14.37	14.00	14.00
1476	NASDAQ	THFF	Tue, Nov 7, 2000	14.13	14.13	14.13	14.13
1475	NASDAQ	THFF	Mon, Nov 6, 2000	14.00	14.25	14.00	14.00
1474	NASDAQ	THFF	Fri, Nov 3, 2000	14.19	14.19	14.14	14.14
1473	NASDAQ	THFF	Thu, Nov 2, 2000	14.12	14.24	14.00	14.24
1472	NASDAQ	THFF	Wed, Nov 1, 2000	14.25	14.25	13.78	14.13
1471	NASDAQ	THFF	Tue, Oct 31, 2000	14.25	14.25	14.25	14.25
1470	NASDAQ	THFF	Mon, Oct 30, 2000	14.00	14.30	14.00	14.30
1469	NASDAQ	THFF	Fri, Oct 27, 2000	13.75	14.00	13.75	14.00
1468	NASDAQ	THFF	Thu, Oct 26, 2000	14.00	14.00	13.75	13.88
1467	NASDAQ	THFF	Wed, Oct 25, 2000	14.25	14.31	14.13	14.13
1466	NASDAQ	THFF	Tue, Oct 24, 2000	14.25	14.34	14.22	14.22
1465	NASDAQ	THFF	Mon, Oct 23, 2000	14.56	14.56	13.78	13.88
1464	NASDAQ	THFF	Fri, Oct 20, 2000	14.41	14.44	14.41	14.44
1463	NASDAQ	THFF	Thu, Oct 19, 2000	14.03	14.03	14.03	14.03
1462	NASDAQ	THFF	Wed, Oct 18, 2000	14.50	14.50	13.88	13.88
1461	NASDAQ	THFF	Tue, Oct 17, 2000	14.50	14.50	14.03	14.03
1460	NASDAQ	THFF	Mon, Oct 16, 2000	14.49	14.49	14.06	14.45
1459	NASDAQ	THFF	Fri, Oct 13, 2000	14.13	14.50	14.10	14.50
1458	NASDAQ	THFF	Thu, Oct 12, 2000	14.50	14.50	14.25	14.25
1457	NASDAQ	THFF	Tue, Oct 10, 2000	14.72	14.72	14.65	14.70
1456	NASDAQ	THFF	Mon, Oct 9, 2000	15.07	15.07	14.75	14.75
1455	NASDAQ	THFF	Fri, Oct 6, 2000	14.75	15.13	14.75	15.13
1454	NASDAQ	THFF	Thu, Oct 5, 2000	15.09	15.09	14.88	15.09
1453	NASDAQ	THFF	Wed, Oct 4, 2000	15.13	15.13	14.94	14.94
1452	NASDAQ	THFF	Tue, Oct 3, 2000	15.00	15.06	14.75	14.75
1451	NASDAQ	THFF	Mon, Oct 2, 2000	15.00	15.44	14.88	15.00
1450	NASDAQ	THFF	Fri, Sep 29, 2000	15.25	15.25	14.56	15.25
1449	NASDAQ	THFF	Thu, Sep 28, 2000	15.22	15.47	15.22	15.28
1448	NASDAQ	THFF	Wed, Sep 27, 2000	15.25	15.25	15.25	15.25
1447	NASDAQ	THFF	Tue, Sep 26, 2000	15.25	15.25	15.25	15.25
1446	NASDAQ	THFF	Mon, Sep 25, 2000	15.19	15.38	15.19	15.25
1445	NASDAQ	THFF	Fri, Sep 22, 2000	15.22	15.22	15.22	15.22
1444	NASDAQ	THFF	Wed, Sep 20, 2000	15.14	15.25	15.06	15.25
1443	NASDAQ	THFF	Tue, Sep 19, 2000	15.00	15.06	14.97	15.06
1442	NASDAQ	THFF	Mon, Sep 18, 2000	15.09	15.09	15.03	15.03
1441	NASDAQ	THFF	Fri, Sep 15, 2000	15.13	15.25	15.09	15.21
1440	NASDAQ	THFF	Thu, Sep 14, 2000	15.00	15.19	15.00	15.10
1439	NASDAQ	THFF	Tue, Sep 12, 2000	15.25	15.25	15.13	15.13
1438	NASDAQ	THFF	Mon, Sep 11, 2000	15.13	15.13	14.88	14.97
1437	NASDAQ	THFF	Fri, Sep 8, 2000	15.28	15.38	14.75	15.38
1436	NASDAQ	THFF	Wed, Sep 6, 2000	15.50	15.56	15.19	15.41
1435	NASDAQ	THFF	Tue, Sep 5, 2000	15.38	15.69	15.38	15.69
1434	NASDAQ	THFF	Fri, Sep 1, 2000	15.50	15.75	15.38	15.38
1433	NASDAQ	THFF	Thu, Aug 31, 2000	15.69	15.69	15.50	15.50
1432	NASDAQ	THFF	Wed, Aug 30, 2000	15.63	15.63	15.56	15.56
1431	NASDAQ	THFF	Tue, Aug 29, 2000	15.81	15.81	15.81	15.81
1430	NASDAQ	THFF	Mon, Aug 28, 2000	15.75	15.75	15.63	15.63
1429	NASDAQ	THFF	Fri, Aug 25, 2000	15.66	15.75	15.66	15.75
1428	NASDAQ	THFF	Thu, Aug 24, 2000	15.44	15.44	15.44	15.44
1427	NASDAQ	THFF	Wed, Aug 23, 2000	15.52	15.53	15.44	15.44
1426	NASDAQ	THFF	Tue, Aug 22, 2000	16.00	16.22	15.47	15.53
1425	NASDAQ	THFF	Mon, Aug 21, 2000	16.17	16.25	16.06	16.25
1424	NASDAQ	THFF	Fri, Aug 18, 2000	16.44	16.44	16.09	16.25
1423	NASDAQ	THFF	Thu, Aug 17, 2000	15.72	16.83	15.72	16.81
1422	NASDAQ	THFF	Wed, Aug 16, 2000	16.09	16.09	16.09	16.09
1421	NASDAQ	THFF	Tue, Aug 15, 2000	16.00	16.09	16.00	16.09
1420	NASDAQ	THFF	Mon, Aug 14, 2000	16.06	16.08	15.91	15.97
1419	NASDAQ	THFF	Fri, Aug 11, 2000	16.00	16.00	16.00	16.00
1418	NASDAQ	THFF	Thu, Aug 10, 2000	15.97	16.00	15.95	16.00
1417	NASDAQ	THFF	Wed, Aug 9, 2000	15.88	16.06	15.88	16.06
1416	NASDAQ	THFF	Tue, Aug 8, 2000	15.69	16.00	15.50	15.94
1415	NASDAQ	THFF	Mon, Aug 7, 2000	15.50	16.03	15.50	16.03
1414	NASDAQ	THFF	Fri, Aug 4, 2000	15.25	15.25	15.25	15.25
1413	NASDAQ	THFF	Thu, Aug 3, 2000	15.00	15.00	15.00	15.00
1412	NASDAQ	THFF	Wed, Aug 2, 2000	15.00	15.00	15.00	15.00
1411	NASDAQ	THFF	Tue, Aug 1, 2000	14.75	15.25	14.75	14.97
1410	NASDAQ	THFF	Mon, Jul 31, 2000	14.53	14.53	14.50	14.50
1409	NASDAQ	THFF	Fri, Jul 28, 2000	14.91	14.91	14.63	14.63
1408	NASDAQ	THFF	Thu, Jul 27, 2000	14.91	14.91	14.91	14.91
1407	NASDAQ	THFF	Wed, Jul 26, 2000	15.28	15.28	14.97	15.13
1406	NASDAQ	THFF	Tue, Jul 25, 2000	15.53	15.53	15.28	15.28
1405	NASDAQ	THFF	Mon, Jul 24, 2000	15.63	15.75	15.63	15.63
1404	NASDAQ	THFF	Fri, Jul 21, 2000	15.81	15.81	15.63	15.81
1403	NASDAQ	THFF	Thu, Jul 20, 2000	15.66	15.81	15.66	15.81
1402	NASDAQ	THFF	Wed, Jul 19, 2000	15.63	15.81	15.63	15.81
1401	NASDAQ	THFF	Tue, Jul 18, 2000	15.77	15.77	15.63	15.63
1400	NASDAQ	THFF	Mon, Jul 17, 2000	15.78	15.94	15.78	15.94
1399	NASDAQ	THFF	Fri, Jul 14, 2000	15.94	15.94	15.94	15.94
1398	NASDAQ	THFF	Thu, Jul 13, 2000	15.75	15.94	15.75	15.94
1397	NASDAQ	THFF	Wed, Jul 12, 2000	15.74	15.75	15.74	15.75
1396	NASDAQ	THFF	Tue, Jul 11, 2000	15.38	15.75	15.38	15.50
1395	NASDAQ	THFF	Mon, Jul 10, 2000	15.50	15.81	15.50	15.63
1394	NASDAQ	THFF	Fri, Jul 7, 2000	15.88	15.88	15.50	15.88
1393	NASDAQ	THFF	Thu, Jul 6, 2000	15.88	15.88	15.50	15.88
1392	NASDAQ	THFF	Wed, Jul 5, 2000	15.44	16.13	15.25	15.88
1391	NASDAQ	THFF	Mon, Jul 3, 2000	15.06	15.75	15.06	15.63
1390	NASDAQ	THFF	Fri, Jun 30, 2000	15.38	15.50	15.00	15.25
1389	NASDAQ	THFF	Thu, Jun 29, 2000	15.77	16.13	15.38	15.38
1388	NASDAQ	THFF	Wed, Jun 28, 2000	15.41	16.13	15.41	16.13
1387	NASDAQ	THFF	Tue, Jun 27, 2000	15.88	16.00	15.50	15.50
1386	NASDAQ	THFF	Mon, Jun 26, 2000	15.59	15.83	15.59	15.75
1385	NASDAQ	THFF	Fri, Jun 23, 2000	15.38	15.63	15.25	15.63
1384	NASDAQ	THFF	Thu, Jun 22, 2000	15.63	15.63	15.06	15.63
1383	NASDAQ	THFF	Wed, Jun 21, 2000	15.88	15.88	15.75	15.78
1382	NASDAQ	THFF	Tue, Jun 20, 2000	15.94	16.00	15.63	15.88
1381	NASDAQ	THFF	Mon, Jun 19, 2000	15.97	15.97	15.50	15.75
1380	NASDAQ	THFF	Fri, Jun 16, 2000	15.75	15.77	15.34	15.77
1379	NASDAQ	THFF	Thu, Jun 15, 2000	15.25	15.34	15.19	15.19
1378	NASDAQ	THFF	Wed, Jun 14, 2000	15.13	15.75	15.09	15.75
1377	NASDAQ	THFF	Tue, Jun 13, 2000	15.31	15.31	14.88	15.31
1376	NASDAQ	THFF	Mon, Jun 12, 2000	15.75	15.75	15.31	15.31
1375	NASDAQ	THFF	Fri, Jun 9, 2000	15.88	15.88	15.75	15.88
1374	NASDAQ	THFF	Thu, Jun 8, 2000	16.13	16.13	16.00	16.00
1373	NASDAQ	THFF	Tue, Jun 6, 2000	16.38	16.63	16.00	16.00
1372	NASDAQ	THFF	Mon, Jun 5, 2000	16.25	16.25	16.00	16.00
1371	NASDAQ	THFF	Fri, Jun 2, 2000	16.50	16.88	16.50	16.75
1370	NASDAQ	THFF	Thu, Jun 1, 2000	16.50	16.50	16.50	16.50
1369	NASDAQ	THFF	Wed, May 31, 2000	16.50	16.50	16.00	16.00
1368	NASDAQ	THFF	Tue, May 30, 2000	16.00	16.50	16.00	16.50
1367	NASDAQ	THFF	Fri, May 26, 2000	16.00	16.00	16.00	16.00
1366	NASDAQ	THFF	Thu, May 25, 2000	16.38	16.50	16.38	16.50
1365	NASDAQ	THFF	Wed, May 24, 2000	16.06	16.38	16.00	16.38
1364	NASDAQ	THFF	Tue, May 23, 2000	16.13	16.13	16.13	16.13
1363	NASDAQ	THFF	Mon, May 22, 2000	16.13	16.38	16.00	16.31
1362	NASDAQ	THFF	Fri, May 19, 2000	16.13	16.19	16.13	16.19
1361	NASDAQ	THFF	Wed, May 17, 2000	16.13	16.13	16.13	16.13
1360	NASDAQ	THFF	Tue, May 16, 2000	16.31	16.34	16.13	16.25
1359	NASDAQ	THFF	Mon, May 15, 2000	16.13	16.50	16.13	16.50
1358	NASDAQ	THFF	Fri, May 12, 2000	16.47	16.47	16.13	16.13
1357	NASDAQ	THFF	Thu, May 11, 2000	16.25	16.38	16.25	16.38
1356	NASDAQ	THFF	Wed, May 10, 2000	16.38	16.50	16.13	16.13
1355	NASDAQ	THFF	Tue, May 9, 2000	16.38	16.38	16.06	16.22
1354	NASDAQ	THFF	Mon, May 8, 2000	16.63	16.63	16.38	16.38
1353	NASDAQ	THFF	Fri, May 5, 2000	16.50	16.63	16.50	16.50
1352	NASDAQ	THFF	Thu, May 4, 2000	16.25	16.50	16.25	16.50
1351	NASDAQ	THFF	Wed, May 3, 2000	16.25	16.31	16.25	16.25
1350	NASDAQ	THFF	Tue, May 2, 2000	16.38	16.38	16.25	16.25
1349	NASDAQ	THFF	Mon, May 1, 2000	16.66	16.70	16.38	16.38
1348	NASDAQ	THFF	Fri, Apr 28, 2000	16.38	16.63	16.38	16.63
1347	NASDAQ	THFF	Thu, Apr 27, 2000	16.38	16.75	16.38	16.75
1346	NASDAQ	THFF	Wed, Apr 26, 2000	16.75	16.75	16.38	16.38
1345	NASDAQ	THFF	Tue, Apr 25, 2000	16.50	16.75	16.38	16.75
1344	NASDAQ	THFF	Mon, Apr 24, 2000	16.51	16.51	16.50	16.50
1343	NASDAQ	THFF	Thu, Apr 20, 2000	16.50	16.50	16.50	16.50
1342	NASDAQ	THFF	Wed, Apr 19, 2000	16.50	16.50	16.31	16.50
1341	NASDAQ	THFF	Tue, Apr 18, 2000	17.00	17.00	16.67	17.00
1340	NASDAQ	THFF	Mon, Apr 17, 2000	16.34	17.00	16.25	17.00
1339	NASDAQ	THFF	Fri, Apr 14, 2000	16.56	16.75	16.44	16.49
1338	NASDAQ	THFF	Thu, Apr 13, 2000	16.83	16.94	16.63	16.63
1337	NASDAQ	THFF	Wed, Apr 12, 2000	16.75	16.75	16.50	16.50
1336	NASDAQ	THFF	Tue, Apr 11, 2000	16.44	16.56	16.44	16.44
1335	NASDAQ	THFF	Mon, Apr 10, 2000	16.44	16.44	16.44	16.44
1334	NASDAQ	THFF	Fri, Apr 7, 2000	16.44	16.75	16.44	16.75
1333	NASDAQ	THFF	Thu, Apr 6, 2000	16.50	16.50	16.44	16.44
1332	NASDAQ	THFF	Wed, Apr 5, 2000	16.53	17.00	16.50	17.00
1331	NASDAQ	THFF	Tue, Apr 4, 2000	16.63	17.34	16.53	17.34
1330	NASDAQ	THFF	Mon, Apr 3, 2000	17.34	17.34	16.63	16.63
1329	NASDAQ	THFF	Fri, Mar 31, 2000	16.59	17.34	16.56	17.34
1328	NASDAQ	THFF	Thu, Mar 30, 2000	16.59	17.13	16.50	16.59
1327	NASDAQ	THFF	Wed, Mar 29, 2000	16.75	16.75	16.63	16.63
1326	NASDAQ	THFF	Tue, Mar 28, 2000	16.88	17.38	16.63	16.75
1325	NASDAQ	THFF	Mon, Mar 27, 2000	16.66	17.38	16.66	16.88
1324	NASDAQ	THFF	Fri, Mar 24, 2000	16.88	17.13	16.88	16.88
1323	NASDAQ	THFF	Thu, Mar 23, 2000	16.69	16.88	16.69	16.88
1322	NASDAQ	THFF	Wed, Mar 22, 2000	16.95	16.95	16.88	16.88
1321	NASDAQ	THFF	Tue, Mar 21, 2000	16.88	16.88	16.88	16.88
1320	NASDAQ	THFF	Mon, Mar 20, 2000	17.03	17.03	16.88	16.88
1319	NASDAQ	THFF	Fri, Mar 17, 2000	17.03	17.38	16.88	17.38
1318	NASDAQ	THFF	Thu, Mar 16, 2000	16.75	17.44	16.75	17.44
1317	NASDAQ	THFF	Wed, Mar 15, 2000	16.88	17.06	16.75	16.75
1316	NASDAQ	THFF	Tue, Mar 14, 2000	17.02	17.25	16.88	16.88
1315	NASDAQ	THFF	Mon, Mar 13, 2000	17.00	17.06	17.00	17.00
1314	NASDAQ	THFF	Fri, Mar 10, 2000	17.25	17.25	17.00	17.00
1313	NASDAQ	THFF	Thu, Mar 9, 2000	17.00	17.25	17.00	17.00
1312	NASDAQ	THFF	Wed, Mar 8, 2000	17.00	17.13	17.00	17.13
1311	NASDAQ	THFF	Tue, Mar 7, 2000	17.13	17.25	17.00	17.00
1310	NASDAQ	THFF	Mon, Mar 6, 2000	17.13	17.13	17.13	17.13
1309	NASDAQ	THFF	Fri, Mar 3, 2000	17.13	17.19	17.13	17.19
1308	NASDAQ	THFF	Thu, Mar 2, 2000	17.38	17.47	17.06	17.19
1307	NASDAQ	THFF	Wed, Mar 1, 2000	17.38	17.56	17.38	17.53
1306	NASDAQ	THFF	Tue, Feb 29, 2000	17.50	17.50	17.13	17.13
1305	NASDAQ	THFF	Mon, Feb 28, 2000	17.20	17.22	17.19	17.22
1304	NASDAQ	THFF	Fri, Feb 25, 2000	17.13	17.41	17.13	17.41
1303	NASDAQ	THFF	Thu, Feb 24, 2000	17.13	17.63	17.13	17.38
1302	NASDAQ	THFF	Tue, Feb 22, 2000	17.25	17.50	17.06	17.50
1301	NASDAQ	THFF	Fri, Feb 18, 2000	17.69	17.69	17.56	17.56
1300	NASDAQ	THFF	Thu, Feb 17, 2000	17.25	17.56	17.25	17.56
1299	NASDAQ	THFF	Wed, Feb 16, 2000	17.34	17.34	17.25	17.25
1298	NASDAQ	THFF	Tue, Feb 15, 2000	17.44	17.44	17.25	17.44
1297	NASDAQ	THFF	Mon, Feb 14, 2000	17.25	17.50	17.25	17.44
1296	NASDAQ	THFF	Fri, Feb 11, 2000	17.25	17.25	17.25	17.25
1295	NASDAQ	THFF	Thu, Feb 10, 2000	17.63	17.63	17.25	17.25
1294	NASDAQ	THFF	Wed, Feb 9, 2000	17.25	17.63	17.25	17.63
1293	NASDAQ	THFF	Tue, Feb 8, 2000	17.13	17.75	17.13	17.25
1292	NASDAQ	THFF	Mon, Feb 7, 2000	17.08	17.75	17.06	17.75
1291	NASDAQ	THFF	Fri, Feb 4, 2000	17.25	17.25	17.25	17.25
1290	NASDAQ	THFF	Thu, Feb 3, 2000	17.06	17.38	17.06	17.38
1289	NASDAQ	THFF	Wed, Feb 2, 2000	17.06	17.75	17.06	17.06
1288	NASDAQ	THFF	Tue, Feb 1, 2000	17.13	17.75	17.06	17.75
1287	NASDAQ	THFF	Mon, Jan 31, 2000	17.13	17.16	17.13	17.16
1286	NASDAQ	THFF	Thu, Jan 27, 2000	17.25	17.25	17.25	17.25
1285	NASDAQ	THFF	Wed, Jan 26, 2000	17.25	17.38	17.25	17.38
1284	NASDAQ	THFF	Tue, Jan 25, 2000	17.25	17.39	17.25	17.25
1283	NASDAQ	THFF	Mon, Jan 24, 2000	17.25	17.25	17.13	17.13
1282	NASDAQ	THFF	Fri, Jan 21, 2000	17.31	17.44	17.28	17.28
1281	NASDAQ	THFF	Thu, Jan 20, 2000	17.34	17.41	17.13	17.13
1280	NASDAQ	THFF	Wed, Jan 19, 2000	17.31	17.50	17.13	17.34
1279	NASDAQ	THFF	Tue, Jan 18, 2000	17.34	17.50	17.13	17.50
1278	NASDAQ	THFF	Fri, Jan 14, 2000	18.53	18.53	17.00	17.13
1277	NASDAQ	THFF	Thu, Jan 13, 2000	18.50	18.75	18.50	18.50
1276	NASDAQ	THFF	Wed, Jan 12, 2000	18.72	18.81	18.50	18.50
1275	NASDAQ	THFF	Tue, Jan 11, 2000	18.91	18.91	18.75	18.75
1274	NASDAQ	THFF	Mon, Jan 10, 2000	19.50	19.50	19.16	19.31
1273	NASDAQ	THFF	Fri, Jan 7, 2000	19.63	19.88	19.63	19.88
1272	NASDAQ	THFF	Thu, Jan 6, 2000	19.83	19.89	19.66	19.75
1271	NASDAQ	THFF	Wed, Jan 5, 2000	20.25	20.63	20.25	20.61
1270	NASDAQ	THFF	Tue, Jan 4, 2000	20.25	20.25	20.25	20.25
1269	NASDAQ	THFF	Mon, Jan 3, 2000	20.25	20.25	20.25	20.25
1268	NASDAQ	THFF	Fri, Dec 31, 1999	20.25	20.75	20.25	20.75
1267	NASDAQ	THFF	Thu, Dec 30, 1999	20.56	20.69	20.25	20.25
1266	NASDAQ	THFF	Wed, Dec 29, 1999	20.50	20.75	20.25	20.56
1265	NASDAQ	THFF	Tue, Dec 28, 1999	20.50	20.50	20.25	20.25
1264	NASDAQ	THFF	Mon, Dec 27, 1999	20.25	20.63	20.13	20.47
1263	NASDAQ	THFF	Thu, Dec 23, 1999	20.19	20.23	20.00	20.00
1262	NASDAQ	THFF	Wed, Dec 22, 1999	20.19	20.19	20.00	20.00
1261	NASDAQ	THFF	Tue, Dec 21, 1999	20.06	20.19	20.00	20.19
1260	NASDAQ	THFF	Mon, Dec 20, 1999	20.25	20.44	20.25	20.25
1259	NASDAQ	THFF	Fri, Dec 17, 1999	20.38	20.38	19.88	19.88
1258	NASDAQ	THFF	Thu, Dec 16, 1999	20.00	20.16	20.00	20.00
1257	NASDAQ	THFF	Wed, Dec 15, 1999	20.00	20.25	20.00	20.00
1256	NASDAQ	THFF	Tue, Dec 14, 1999	20.00	20.28	20.00	20.00
1255	NASDAQ	THFF	Mon, Dec 13, 1999	20.00	20.00	20.00	20.00
1254	NASDAQ	THFF	Fri, Dec 10, 1999	20.00	20.25	20.00	20.00
1253	NASDAQ	THFF	Thu, Dec 9, 1999	20.25	20.38	20.13	20.13
1252	NASDAQ	THFF	Wed, Dec 8, 1999	20.00	20.19	20.00	20.19
1251	NASDAQ	THFF	Tue, Dec 7, 1999	20.06	20.25	20.00	20.25
1250	NASDAQ	THFF	Mon, Dec 6, 1999	19.69	20.13	19.69	20.06
1249	NASDAQ	THFF	Fri, Dec 3, 1999	19.34	20.09	19.34	20.09
1248	NASDAQ	THFF	Thu, Dec 2, 1999	19.09	19.13	19.09	19.13
1247	NASDAQ	THFF	Wed, Dec 1, 1999	19.06	19.09	19.06	19.09
1246	NASDAQ	THFF	Tue, Nov 30, 1999	18.78	19.00	18.78	18.88
1245	NASDAQ	THFF	Mon, Nov 29, 1999	18.75	18.75	18.69	18.75
1244	NASDAQ	THFF	Fri, Nov 26, 1999	18.63	18.81	18.63	18.78
1243	NASDAQ	THFF	Wed, Nov 24, 1999	18.81	18.81	18.63	18.63
1242	NASDAQ	THFF	Tue, Nov 23, 1999	18.73	18.73	18.63	18.63
1241	NASDAQ	THFF	Mon, Nov 22, 1999	18.72	18.78	18.63	18.78
1240	NASDAQ	THFF	Fri, Nov 19, 1999	18.66	18.69	18.63	18.69
1239	NASDAQ	THFF	Thu, Nov 18, 1999	18.56	18.59	18.56	18.59
1238	NASDAQ	THFF	Wed, Nov 17, 1999	18.59	18.59	18.53	18.53
1237	NASDAQ	THFF	Tue, Nov 16, 1999	18.50	18.59	18.50	18.59
1236	NASDAQ	THFF	Mon, Nov 15, 1999	18.50	18.50	18.50	18.50
1235	NASDAQ	THFF	Fri, Nov 12, 1999	18.50	18.56	18.50	18.50
1234	NASDAQ	THFF	Thu, Nov 11, 1999	18.50	18.50	18.50	18.50
1233	NASDAQ	THFF	Wed, Nov 10, 1999	18.31	18.75	18.31	18.75
1232	NASDAQ	THFF	Tue, Nov 9, 1999	18.25	18.63	18.19	18.63
1231	NASDAQ	THFF	Fri, Nov 5, 1999	18.19	18.38	18.19	18.19
1230	NASDAQ	THFF	Thu, Nov 4, 1999	18.19	18.50	18.13	18.50
1229	NASDAQ	THFF	Wed, Nov 3, 1999	17.75	18.09	17.75	18.09
1228	NASDAQ	THFF	Tue, Nov 2, 1999	18.00	18.00	17.69	17.69
1227	NASDAQ	THFF	Mon, Nov 1, 1999	17.91	17.91	17.69	17.69
1226	NASDAQ	THFF	Fri, Oct 29, 1999	18.02	18.02	17.59	17.59
1225	NASDAQ	THFF	Thu, Oct 28, 1999	18.16	18.16	18.16	18.16
1224	NASDAQ	THFF	Wed, Oct 27, 1999	17.88	18.19	17.88	18.13
1223	NASDAQ	THFF	Tue, Oct 26, 1999	18.25	18.25	17.50	18.13
1222	NASDAQ	THFF	Mon, Oct 25, 1999	17.50	18.22	17.38	18.22
1221	NASDAQ	THFF	Fri, Oct 22, 1999	17.44	17.63	17.28	17.38
1220	NASDAQ	THFF	Thu, Oct 21, 1999	17.44	17.44	17.44	17.44
1219	NASDAQ	THFF	Wed, Oct 20, 1999	17.31	17.31	17.25	17.25
1218	NASDAQ	THFF	Tue, Oct 19, 1999	17.75	17.75	17.44	17.44
1217	NASDAQ	THFF	Mon, Oct 18, 1999	17.75	17.75	17.63	17.75
1216	NASDAQ	THFF	Fri, Oct 15, 1999	18.00	18.00	17.69	17.81
1215	NASDAQ	THFF	Thu, Oct 14, 1999	18.27	18.27	18.13	18.25
1214	NASDAQ	THFF	Wed, Oct 13, 1999	18.13	18.19	18.13	18.19
1213	NASDAQ	THFF	Tue, Oct 12, 1999	18.13	18.13	18.13	18.13
1212	NASDAQ	THFF	Fri, Oct 8, 1999	18.38	18.38	18.38	18.38
1211	NASDAQ	THFF	Thu, Oct 7, 1999	18.19	18.38	18.19	18.38
1210	NASDAQ	THFF	Wed, Oct 6, 1999	18.13	18.38	18.13	18.38
1209	NASDAQ	THFF	Tue, Oct 5, 1999	18.50	18.50	18.19	18.19
1208	NASDAQ	THFF	Mon, Oct 4, 1999	18.50	18.50	18.50	18.50
1207	NASDAQ	THFF	Fri, Oct 1, 1999	18.44	18.59	18.31	18.50
1206	NASDAQ	THFF	Thu, Sep 30, 1999	18.09	18.34	18.00	18.34
1205	NASDAQ	THFF	Wed, Sep 29, 1999	17.84	18.03	17.75	18.03
1204	NASDAQ	THFF	Tue, Sep 28, 1999	17.75	17.75	17.75	17.75
1203	NASDAQ	THFF	Mon, Sep 27, 1999	17.50	17.69	17.50	17.50
1202	NASDAQ	THFF	Fri, Sep 24, 1999	17.50	17.50	17.50	17.50
1201	NASDAQ	THFF	Thu, Sep 23, 1999	17.69	17.69	17.50	17.50
1200	NASDAQ	THFF	Wed, Sep 22, 1999	17.50	17.50	17.50	17.50
1199	NASDAQ	THFF	Tue, Sep 21, 1999	17.63	18.13	17.50	17.50
1198	NASDAQ	THFF	Mon, Sep 20, 1999	17.78	17.78	17.78	17.78
1197	NASDAQ	THFF	Fri, Sep 17, 1999	17.73	17.78	17.50	17.78
1196	NASDAQ	THFF	Thu, Sep 16, 1999	17.63	17.84	17.63	17.75
1195	NASDAQ	THFF	Wed, Sep 15, 1999	17.75	18.31	17.75	18.31
1194	NASDAQ	THFF	Tue, Sep 14, 1999	17.75	17.75	17.75	17.75
1193	NASDAQ	THFF	Mon, Sep 13, 1999	17.75	18.00	17.75	18.00
1192	NASDAQ	THFF	Thu, Sep 9, 1999	18.00	18.38	17.69	17.75
1191	NASDAQ	THFF	Wed, Sep 8, 1999	18.25	18.25	18.00	18.00
1190	NASDAQ	THFF	Tue, Sep 7, 1999	18.25	18.25	18.25	18.25
1189	NASDAQ	THFF	Fri, Sep 3, 1999	18.56	18.56	18.25	18.25
1188	NASDAQ	THFF	Thu, Sep 2, 1999	18.25	18.25	18.25	18.25
1187	NASDAQ	THFF	Wed, Sep 1, 1999	18.19	18.75	18.19	18.25
1186	NASDAQ	THFF	Tue, Aug 31, 1999	18.25	18.50	18.19	18.50
1185	NASDAQ	THFF	Mon, Aug 30, 1999	18.25	18.50	18.25	18.25
1184	NASDAQ	THFF	Fri, Aug 27, 1999	18.25	18.50	18.19	18.19
1183	NASDAQ	THFF	Thu, Aug 26, 1999	18.38	18.38	18.25	18.25
1182	NASDAQ	THFF	Wed, Aug 25, 1999	18.38	18.38	18.38	18.38
1181	NASDAQ	THFF	Tue, Aug 24, 1999	18.50	18.50	18.31	18.31
1180	NASDAQ	THFF	Mon, Aug 23, 1999	18.25	18.25	18.13	18.13
1179	NASDAQ	THFF	Fri, Aug 20, 1999	18.25	18.25	18.25	18.25
1178	NASDAQ	THFF	Thu, Aug 19, 1999	19.00	19.00	18.06	18.50
1177	NASDAQ	THFF	Wed, Aug 18, 1999	18.50	18.50	18.50	18.50
1176	NASDAQ	THFF	Tue, Aug 17, 1999	19.00	19.00	18.75	18.75
1175	NASDAQ	THFF	Mon, Aug 16, 1999	18.88	18.88	18.50	18.50
1174	NASDAQ	THFF	Fri, Aug 13, 1999	18.59	19.00	18.59	19.00
1173	NASDAQ	THFF	Thu, Aug 12, 1999	18.50	18.69	18.50	18.69
1172	NASDAQ	THFF	Wed, Aug 11, 1999	18.63	18.88	18.63	18.88
1171	NASDAQ	THFF	Tue, Aug 10, 1999	18.38	18.69	18.38	18.69
1170	NASDAQ	THFF	Mon, Aug 9, 1999	18.63	18.63	18.63	18.63
1169	NASDAQ	THFF	Fri, Aug 6, 1999	18.38	18.38	18.38	18.38
1168	NASDAQ	THFF	Thu, Aug 5, 1999	18.38	18.38	18.38	18.38
1167	NASDAQ	THFF	Wed, Aug 4, 1999	18.41	18.88	18.25	18.38
1166	NASDAQ	THFF	Tue, Aug 3, 1999	19.00	19.19	18.41	18.41
1165	NASDAQ	THFF	Mon, Aug 2, 1999	18.25	19.00	18.25	19.00
1164	NASDAQ	THFF	Fri, Jul 30, 1999	18.38	18.38	18.38	18.38
1163	NASDAQ	THFF	Thu, Jul 29, 1999	18.50	18.50	18.50	18.50
1162	NASDAQ	THFF	Wed, Jul 28, 1999	18.50	19.00	18.50	19.00
1161	NASDAQ	THFF	Tue, Jul 27, 1999	19.00	19.00	18.50	19.00
1160	NASDAQ	THFF	Mon, Jul 26, 1999	18.50	19.00	18.50	19.00
1159	NASDAQ	THFF	Fri, Jul 23, 1999	18.75	18.75	18.75	18.75
1158	NASDAQ	THFF	Thu, Jul 22, 1999	18.88	18.88	18.88	18.88
1157	NASDAQ	THFF	Wed, Jul 21, 1999	18.75	18.88	18.63	18.63
1156	NASDAQ	THFF	Tue, Jul 20, 1999	18.38	18.75	18.38	18.38
1155	NASDAQ	THFF	Mon, Jul 19, 1999	18.19	18.75	18.19	18.75
1154	NASDAQ	THFF	Fri, Jul 16, 1999	18.25	18.50	18.25	18.50
1153	NASDAQ	THFF	Thu, Jul 15, 1999	18.69	18.75	18.25	18.50
1152	NASDAQ	THFF	Wed, Jul 14, 1999	18.38	18.69	18.38	18.69
1151	NASDAQ	THFF	Tue, Jul 13, 1999	18.63	18.63	18.38	18.38
1150	NASDAQ	THFF	Mon, Jul 12, 1999	18.69	18.69	18.31	18.31
1149	NASDAQ	THFF	Fri, Jul 9, 1999	18.88	18.97	18.69	18.69
1148	NASDAQ	THFF	Thu, Jul 8, 1999	18.97	18.97	18.80	18.80
1147	NASDAQ	THFF	Wed, Jul 7, 1999	18.94	18.94	18.75	18.81
1146	NASDAQ	THFF	Tue, Jul 6, 1999	19.00	19.00	19.00	19.00
1145	NASDAQ	THFF	Fri, Jul 2, 1999	19.00	19.13	19.00	19.13
1144	NASDAQ	THFF	Thu, Jul 1, 1999	18.91	18.98	18.91	18.97
1143	NASDAQ	THFF	Wed, Jun 30, 1999	19.19	19.19	18.91	18.91
1142	NASDAQ	THFF	Tue, Jun 29, 1999	19.09	19.09	18.94	18.94
1141	NASDAQ	THFF	Mon, Jun 28, 1999	19.00	19.25	19.00	19.25
1140	NASDAQ	THFF	Fri, Jun 25, 1999	19.50	19.50	19.00	19.00
1139	NASDAQ	THFF	Thu, Jun 24, 1999	19.25	19.36	19.00	19.06
1138	NASDAQ	THFF	Wed, Jun 23, 1999	19.63	19.63	19.63	19.63
1137	NASDAQ	THFF	Tue, Jun 22, 1999	19.63	19.63	19.63	19.63
1136	NASDAQ	THFF	Mon, Jun 21, 1999	19.00	19.41	19.00	19.41
1135	NASDAQ	THFF	Fri, Jun 18, 1999	19.39	19.41	18.88	18.88
1134	NASDAQ	THFF	Thu, Jun 17, 1999	18.86	18.86	18.86	18.86
1133	NASDAQ	THFF	Wed, Jun 16, 1999	18.84	19.13	18.84	19.13
1132	NASDAQ	THFF	Tue, Jun 15, 1999	18.75	19.00	18.56	18.56
1131	NASDAQ	THFF	Mon, Jun 14, 1999	18.38	18.53	18.19	18.53
1130	NASDAQ	THFF	Fri, Jun 11, 1999	18.75	18.75	18.38	18.38
1129	NASDAQ	THFF	Thu, Jun 10, 1999	18.50	18.63	18.13	18.63
1128	NASDAQ	THFF	Wed, Jun 9, 1999	18.69	18.69	18.31	18.31
1127	NASDAQ	THFF	Tue, Jun 8, 1999	18.69	18.69	18.69	18.69
1126	NASDAQ	THFF	Mon, Jun 7, 1999	18.44	18.75	18.44	18.50
1125	NASDAQ	THFF	Fri, Jun 4, 1999	18.50	18.56	18.13	18.56
1124	NASDAQ	THFF	Thu, Jun 3, 1999	18.50	18.69	18.13	18.20
1123	NASDAQ	THFF	Wed, Jun 2, 1999	19.25	19.25	18.69	18.69
1122	NASDAQ	THFF	Tue, Jun 1, 1999	18.75	18.75	18.75	18.75
1121	NASDAQ	THFF	Fri, May 28, 1999	18.75	18.75	18.75	18.75
1120	NASDAQ	THFF	Tue, May 25, 1999	19.50	19.50	18.75	18.88
1119	NASDAQ	THFF	Mon, May 24, 1999	19.25	19.44	19.25	19.44
1118	NASDAQ	THFF	Fri, May 21, 1999	19.25	19.75	19.25	19.50
1117	NASDAQ	THFF	Thu, May 20, 1999	19.28	19.28	19.25	19.25
1116	NASDAQ	THFF	Wed, May 19, 1999	19.25	19.25	19.25	19.25
1115	NASDAQ	THFF	Tue, May 18, 1999	19.25	19.25	19.25	19.25
1114	NASDAQ	THFF	Mon, May 17, 1999	19.38	19.38	19.38	19.38
1113	NASDAQ	THFF	Fri, May 14, 1999	19.63	19.63	19.38	19.38
1112	NASDAQ	THFF	Thu, May 13, 1999	19.94	19.94	19.50	19.50
1111	NASDAQ	THFF	Wed, May 12, 1999	19.63	19.88	19.50	19.50
1110	NASDAQ	THFF	Tue, May 11, 1999	20.00	20.00	19.50	19.94
1109	NASDAQ	THFF	Mon, May 10, 1999	19.38	20.00	19.38	20.00
1108	NASDAQ	THFF	Fri, May 7, 1999	19.31	19.31	19.06	19.19
1107	NASDAQ	THFF	Thu, May 6, 1999	19.38	19.38	19.38	19.38
1106	NASDAQ	THFF	Wed, May 5, 1999	19.63	19.63	19.50	19.50
1105	NASDAQ	THFF	Tue, May 4, 1999	19.50	19.63	19.50	19.63
1104	NASDAQ	THFF	Mon, May 3, 1999	20.06	20.25	19.50	19.70
1103	NASDAQ	THFF	Fri, Apr 30, 1999	20.50	20.50	20.13	20.13
1102	NASDAQ	THFF	Thu, Apr 29, 1999	20.50	20.94	20.31	20.31
1101	NASDAQ	THFF	Wed, Apr 28, 1999	20.50	20.50	20.50	20.50
1100	NASDAQ	THFF	Tue, Apr 27, 1999	21.00	21.00	21.00	21.00
1099	NASDAQ	THFF	Mon, Apr 26, 1999	20.63	20.63	20.50	20.50
1098	NASDAQ	THFF	Fri, Apr 23, 1999	21.75	21.75	20.50	20.50
1097	NASDAQ	THFF	Thu, Apr 22, 1999	21.75	21.75	21.50	21.50
1096	NASDAQ	THFF	Wed, Apr 21, 1999	21.50	22.25	21.50	22.25
1095	NASDAQ	THFF	Tue, Apr 20, 1999	21.88	21.88	21.88	21.88
1094	NASDAQ	THFF	Mon, Apr 19, 1999	21.50	21.81	21.50	21.50
1093	NASDAQ	THFF	Fri, Apr 16, 1999	21.88	21.88	21.53	21.53
1092	NASDAQ	THFF	Thu, Apr 15, 1999	21.50	22.00	21.50	21.63
1091	NASDAQ	THFF	Wed, Apr 14, 1999	21.50	22.25	21.50	22.00
1090	NASDAQ	THFF	Tue, Apr 13, 1999	21.38	21.75	21.38	21.50
1089	NASDAQ	THFF	Mon, Apr 12, 1999	20.72	21.50	20.72	21.22
1088	NASDAQ	THFF	Fri, Apr 9, 1999	20.63	20.63	19.69	20.44
1087	NASDAQ	THFF	Thu, Apr 8, 1999	21.31	22.00	20.63	22.00
1086	NASDAQ	THFF	Wed, Apr 7, 1999	20.81	20.81	20.63	20.63
1085	NASDAQ	THFF	Tue, Apr 6, 1999	20.81	20.81	20.81	20.81
1084	NASDAQ	THFF	Mon, Apr 5, 1999	20.81	20.81	20.81	20.81
1083	NASDAQ	THFF	Thu, Apr 1, 1999	22.50	22.50	22.50	22.50
1082	NASDAQ	THFF	Wed, Mar 31, 1999	21.25	22.50	20.81	20.81
1081	NASDAQ	THFF	Tue, Mar 30, 1999	21.88	22.25	21.88	22.25
1080	NASDAQ	THFF	Mon, Mar 29, 1999	21.50	21.50	21.50	21.50
1079	NASDAQ	THFF	Fri, Mar 26, 1999	20.69	20.69	20.50	20.50
1078	NASDAQ	THFF	Thu, Mar 25, 1999	20.88	20.88	20.69	20.69
1077	NASDAQ	THFF	Wed, Mar 24, 1999	20.88	20.88	20.88	20.88
1076	NASDAQ	THFF	Tue, Mar 23, 1999	20.81	21.34	20.75	20.91
1075	NASDAQ	THFF	Mon, Mar 22, 1999	20.81	20.81	20.81	20.81
1074	NASDAQ	THFF	Fri, Mar 19, 1999	21.25	21.25	21.00	21.00
1073	NASDAQ	THFF	Thu, Mar 18, 1999	21.50	21.50	21.25	21.31
1072	NASDAQ	THFF	Wed, Mar 17, 1999	22.19	22.19	21.50	21.75
1071	NASDAQ	THFF	Tue, Mar 16, 1999	22.19	22.19	22.19	22.19
1070	NASDAQ	THFF	Mon, Mar 15, 1999	22.19	22.19	22.19	22.19
1069	NASDAQ	THFF	Fri, Mar 12, 1999	22.50	23.00	22.19	22.59
1068	NASDAQ	THFF	Thu, Mar 11, 1999	23.00	23.00	22.19	22.19
1067	NASDAQ	THFF	Wed, Mar 10, 1999	22.00	22.13	22.00	22.13
1066	NASDAQ	THFF	Tue, Mar 9, 1999	22.75	22.75	22.38	22.38
1065	NASDAQ	THFF	Mon, Mar 8, 1999	22.94	22.94	22.94	22.94
1064	NASDAQ	THFF	Fri, Mar 5, 1999	22.94	23.44	22.94	22.94
1063	NASDAQ	THFF	Thu, Mar 4, 1999	23.25	23.25	23.25	23.25
1062	NASDAQ	THFF	Wed, Mar 3, 1999	23.56	23.56	23.25	23.25
1061	NASDAQ	THFF	Mon, Mar 1, 1999	24.00	24.00	24.00	24.00
1060	NASDAQ	THFF	Fri, Feb 26, 1999	24.31	24.31	23.94	23.94
1059	NASDAQ	THFF	Thu, Feb 25, 1999	24.31	24.50	24.31	24.50
1058	NASDAQ	THFF	Wed, Feb 24, 1999	24.50	24.50	24.31	24.31
1057	NASDAQ	THFF	Tue, Feb 23, 1999	24.94	24.94	24.50	24.50
1056	NASDAQ	THFF	Mon, Feb 22, 1999	24.50	24.50	24.50	24.50
1055	NASDAQ	THFF	Fri, Feb 19, 1999	24.94	24.94	24.44	24.75
1054	NASDAQ	THFF	Thu, Feb 18, 1999	24.44	24.56	24.44	24.44
1053	NASDAQ	THFF	Wed, Feb 17, 1999	24.63	24.63	24.44	24.44
1052	NASDAQ	THFF	Tue, Feb 16, 1999	24.66	24.81	24.66	24.81
1051	NASDAQ	THFF	Fri, Feb 12, 1999	24.63	24.63	24.63	24.63
1050	NASDAQ	THFF	Thu, Feb 11, 1999	24.63	24.63	24.63	24.63
1049	NASDAQ	THFF	Wed, Feb 10, 1999	24.63	24.94	24.63	24.94
1048	NASDAQ	THFF	Mon, Feb 8, 1999	24.63	25.00	24.50	24.88
1047	NASDAQ	THFF	Fri, Feb 5, 1999	24.50	24.50	24.50	24.50
1046	NASDAQ	THFF	Thu, Feb 4, 1999	24.75	24.75	24.50	24.63
1045	NASDAQ	THFF	Wed, Feb 3, 1999	25.00	25.00	24.50	24.50
1044	NASDAQ	THFF	Tue, Feb 2, 1999	24.50	25.00	24.50	24.81
1043	NASDAQ	THFF	Mon, Feb 1, 1999	24.50	24.50	24.50	24.50
1042	NASDAQ	THFF	Fri, Jan 29, 1999	24.50	25.00	24.50	24.94
1041	NASDAQ	THFF	Thu, Jan 28, 1999	24.75	24.75	24.50	24.50
1040	NASDAQ	THFF	Tue, Jan 26, 1999	24.94	24.94	24.75	24.94
1039	NASDAQ	THFF	Mon, Jan 25, 1999	24.50	25.00	24.50	25.00
1038	NASDAQ	THFF	Fri, Jan 22, 1999	24.75	24.75	24.75	24.75
1037	NASDAQ	THFF	Thu, Jan 21, 1999	25.00	25.00	24.50	24.75
1036	NASDAQ	THFF	Wed, Jan 20, 1999	24.50	24.94	24.50	24.50
1035	NASDAQ	THFF	Tue, Jan 19, 1999	24.50	24.50	24.50	24.50
1034	NASDAQ	THFF	Fri, Jan 15, 1999	24.50	24.75	24.50	24.50
1033	NASDAQ	THFF	Thu, Jan 14, 1999	25.00	25.00	24.50	24.50
1032	NASDAQ	THFF	Wed, Jan 13, 1999	24.75	25.00	24.75	24.75
1031	NASDAQ	THFF	Tue, Jan 12, 1999	24.75	24.81	24.75	24.81
1030	NASDAQ	THFF	Mon, Jan 11, 1999	25.00	25.00	24.88	25.00
1029	NASDAQ	THFF	Fri, Jan 8, 1999	25.00	25.00	25.00	25.00
1028	NASDAQ	THFF	Tue, Jan 5, 1999	25.50	25.75	25.50	25.75
1027	NASDAQ	THFF	Mon, Jan 4, 1999	24.50	25.56	24.50	25.56
1026	NASDAQ	THFF	Thu, Dec 31, 1998	24.00	24.69	24.00	24.69
1025	NASDAQ	THFF	Wed, Dec 30, 1998	23.81	23.81	23.81	23.81
1024	NASDAQ	THFF	Tue, Dec 29, 1998	23.63	23.63	23.25	23.25
1023	NASDAQ	THFF	Mon, Dec 28, 1998	23.25	23.25	23.25	23.25
1022	NASDAQ	THFF	Thu, Dec 24, 1998	23.38	23.38	23.38	23.38
1021	NASDAQ	THFF	Wed, Dec 23, 1998	23.25	24.00	23.25	23.63
1020	NASDAQ	THFF	Tue, Dec 22, 1998	22.75	23.50	22.75	23.50
1019	NASDAQ	THFF	Fri, Dec 18, 1998	22.50	23.50	22.50	23.50
1018	NASDAQ	THFF	Thu, Dec 17, 1998	23.25	23.25	22.94	22.94
1017	NASDAQ	THFF	Wed, Dec 16, 1998	22.50	22.50	22.50	22.50
1016	NASDAQ	THFF	Tue, Dec 15, 1998	22.50	23.00	22.50	22.50
1015	NASDAQ	THFF	Mon, Dec 14, 1998	23.00	23.00	22.50	22.50
1014	NASDAQ	THFF	Fri, Dec 11, 1998	23.50	23.50	22.50	22.50
1013	NASDAQ	THFF	Thu, Dec 10, 1998	22.75	22.75	22.50	22.50
1012	NASDAQ	THFF	Wed, Dec 9, 1998	22.88	22.88	22.88	22.88
1011	NASDAQ	THFF	Mon, Dec 7, 1998	22.50	22.88	22.50	22.88
1010	NASDAQ	THFF	Fri, Dec 4, 1998	22.38	22.38	22.38	22.38
1009	NASDAQ	THFF	Thu, Dec 3, 1998	22.50	22.50	22.13	22.50
1008	NASDAQ	THFF	Wed, Dec 2, 1998	22.50	22.50	22.13	22.38
1007	NASDAQ	THFF	Tue, Dec 1, 1998	22.50	22.50	21.75	21.75
1006	NASDAQ	THFF	Mon, Nov 30, 1998	22.25	22.25	22.25	22.25
1005	NASDAQ	THFF	Wed, Nov 25, 1998	22.00	22.00	22.00	22.00
1004	NASDAQ	THFF	Tue, Nov 24, 1998	21.66	22.00	21.66	21.88
1003	NASDAQ	THFF	Mon, Nov 23, 1998	22.00	22.00	22.00	22.00
1002	NASDAQ	THFF	Fri, Nov 20, 1998	21.66	22.00	21.66	22.00
1001	NASDAQ	THFF	Thu, Nov 19, 1998	21.75	21.75	21.66	21.66
1000	NASDAQ	THFF	Tue, Nov 17, 1998	21.81	22.00	21.75	21.75
999	NASDAQ	THFF	Mon, Nov 16, 1998	21.78	21.78	21.78	21.78
998	NASDAQ	THFF	Fri, Nov 13, 1998	21.63	21.63	21.63	21.63
997	NASDAQ	THFF	Wed, Nov 11, 1998	21.75	21.75	21.50	21.50
996	NASDAQ	THFF	Mon, Nov 9, 1998	21.75	21.75	21.75	21.75
995	NASDAQ	THFF	Fri, Nov 6, 1998	21.75	21.75	21.34	21.55
994	NASDAQ	THFF	Thu, Nov 5, 1998	21.00	21.48	21.00	21.48
993	NASDAQ	THFF	Wed, Nov 4, 1998	21.31	21.50	21.13	21.50
992	NASDAQ	THFF	Tue, Nov 3, 1998	21.75	21.75	21.75	21.75
991	NASDAQ	THFF	Mon, Nov 2, 1998	21.38	21.53	21.38	21.53
990	NASDAQ	THFF	Fri, Oct 30, 1998	19.75	21.38	19.75	21.38
989	NASDAQ	THFF	Thu, Oct 29, 1998	19.88	20.25	19.50	20.25
988	NASDAQ	THFF	Wed, Oct 28, 1998	19.88	20.25	19.25	20.25
987	NASDAQ	THFF	Tue, Oct 27, 1998	20.19	20.19	18.94	19.50
986	NASDAQ	THFF	Mon, Oct 26, 1998	20.13	20.16	19.69	20.16
985	NASDAQ	THFF	Fri, Oct 23, 1998	19.88	20.31	19.88	19.88
984	NASDAQ	THFF	Thu, Oct 22, 1998	20.75	20.75	20.25	20.31
983	NASDAQ	THFF	Wed, Oct 21, 1998	20.25	20.25	19.75	19.75
982	NASDAQ	THFF	Tue, Oct 20, 1998	19.91	20.25	19.56	20.25
981	NASDAQ	THFF	Fri, Oct 16, 1998	19.50	19.94	19.50	19.88
980	NASDAQ	THFF	Thu, Oct 15, 1998	19.75	19.75	19.50	19.50
979	NASDAQ	THFF	Wed, Oct 14, 1998	19.63	19.91	19.63	19.91
978	NASDAQ	THFF	Tue, Oct 13, 1998	19.75	19.75	19.75	19.75
977	NASDAQ	THFF	Mon, Oct 12, 1998	20.38	20.44	19.75	19.75
976	NASDAQ	THFF	Fri, Oct 9, 1998	19.44	19.44	19.44	19.44
975	NASDAQ	THFF	Thu, Oct 8, 1998	19.88	19.88	19.88	19.88
974	NASDAQ	THFF	Wed, Oct 7, 1998	20.31	20.31	19.72	19.88
973	NASDAQ	THFF	Tue, Oct 6, 1998	20.31	20.31	20.31	20.31
972	NASDAQ	THFF	Mon, Oct 5, 1998	21.00	21.25	20.38	20.38
971	NASDAQ	THFF	Fri, Oct 2, 1998	20.38	20.75	20.38	20.50
970	NASDAQ	THFF	Thu, Oct 1, 1998	21.00	21.06	20.38	20.63
969	NASDAQ	THFF	Wed, Sep 30, 1998	21.44	21.66	21.44	21.66
968	NASDAQ	THFF	Tue, Sep 29, 1998	21.63	21.66	21.63	21.63
967	NASDAQ	THFF	Mon, Sep 28, 1998	21.75	21.88	21.63	21.88
966	NASDAQ	THFF	Thu, Sep 24, 1998	21.94	21.94	21.94	21.94
965	NASDAQ	THFF	Wed, Sep 23, 1998	21.50	21.72	21.50	21.72
964	NASDAQ	THFF	Tue, Sep 22, 1998	21.52	21.52	21.44	21.44
963	NASDAQ	THFF	Mon, Sep 21, 1998	21.00	22.00	21.00	21.50
962	NASDAQ	THFF	Fri, Sep 18, 1998	21.50	21.50	21.06	21.50
961	NASDAQ	THFF	Thu, Sep 17, 1998	21.44	21.44	21.00	21.25
960	NASDAQ	THFF	Wed, Sep 16, 1998	20.75	21.25	20.75	21.25
959	NASDAQ	THFF	Tue, Sep 15, 1998	20.75	21.00	20.75	20.94
958	NASDAQ	THFF	Mon, Sep 14, 1998	20.97	21.00	20.75	20.75
957	NASDAQ	THFF	Fri, Sep 11, 1998	20.81	20.81	20.81	20.81
956	NASDAQ	THFF	Thu, Sep 10, 1998	21.00	21.00	20.91	21.00
955	NASDAQ	THFF	Wed, Sep 9, 1998	21.03	21.25	21.00	21.25
954	NASDAQ	THFF	Tue, Sep 8, 1998	21.38	21.44	21.06	21.30
953	NASDAQ	THFF	Fri, Sep 4, 1998	21.16	21.25	21.00	21.25
952	NASDAQ	THFF	Thu, Sep 3, 1998	21.25	21.25	21.25	21.25
951	NASDAQ	THFF	Wed, Sep 2, 1998	21.25	21.25	21.00	21.25
950	NASDAQ	THFF	Tue, Sep 1, 1998	21.63	21.63	20.75	21.00
949	NASDAQ	THFF	Mon, Aug 31, 1998	21.94	21.94	21.63	21.63
948	NASDAQ	THFF	Thu, Aug 27, 1998	21.63	21.94	21.63	21.81
947	NASDAQ	THFF	Wed, Aug 26, 1998	21.94	21.94	21.63	21.63
946	NASDAQ	THFF	Tue, Aug 25, 1998	21.94	22.13	21.63	22.13
945	NASDAQ	THFF	Fri, Aug 21, 1998	21.91	22.25	21.91	22.25
944	NASDAQ	THFF	Thu, Aug 20, 1998	22.19	22.19	21.94	21.94
943	NASDAQ	THFF	Wed, Aug 19, 1998	22.19	22.19	22.19	22.19
942	NASDAQ	THFF	Tue, Aug 18, 1998	22.75	22.75	22.19	22.19
941	NASDAQ	THFF	Mon, Aug 17, 1998	21.88	21.88	21.88	21.88
940	NASDAQ	THFF	Fri, Aug 14, 1998	22.13	22.13	22.13	22.13
939	NASDAQ	THFF	Thu, Aug 13, 1998	22.31	22.31	22.31	22.31
938	NASDAQ	THFF	Wed, Aug 12, 1998	22.63	22.63	22.38	22.38
937	NASDAQ	THFF	Tue, Aug 11, 1998	23.00	23.00	23.00	23.00
936	NASDAQ	THFF	Mon, Aug 10, 1998	23.03	23.50	23.00	23.50
935	NASDAQ	THFF	Fri, Aug 7, 1998	23.25	23.25	23.00	23.25
934	NASDAQ	THFF	Thu, Aug 6, 1998	23.50	23.72	23.00	23.06
933	NASDAQ	THFF	Wed, Aug 5, 1998	23.00	23.50	23.00	23.00
932	NASDAQ	THFF	Tue, Aug 4, 1998	23.05	23.50	23.00	23.50
931	NASDAQ	THFF	Mon, Aug 3, 1998	23.11	23.38	23.00	23.38
930	NASDAQ	THFF	Fri, Jul 31, 1998	24.00	24.00	23.38	23.38
929	NASDAQ	THFF	Thu, Jul 30, 1998	23.88	24.75	23.25	23.25
928	NASDAQ	THFF	Tue, Jul 28, 1998	24.25	24.25	23.88	24.06
927	NASDAQ	THFF	Mon, Jul 27, 1998	24.72	24.72	24.00	24.13
926	NASDAQ	THFF	Fri, Jul 24, 1998	24.94	24.94	24.94	24.94
925	NASDAQ	THFF	Thu, Jul 23, 1998	24.63	24.63	24.63	24.63
924	NASDAQ	THFF	Wed, Jul 22, 1998	25.00	25.00	24.91	24.91
923	NASDAQ	THFF	Tue, Jul 21, 1998	25.00	25.00	24.63	24.63
922	NASDAQ	THFF	Mon, Jul 20, 1998	24.81	24.81	24.81	24.81
921	NASDAQ	THFF	Fri, Jul 17, 1998	25.50	25.50	24.97	24.97
920	NASDAQ	THFF	Thu, Jul 16, 1998	25.00	25.38	25.00	25.11
919	NASDAQ	THFF	Wed, Jul 15, 1998	25.00	25.00	25.00	25.00
918	NASDAQ	THFF	Tue, Jul 14, 1998	25.00	25.44	25.00	25.38
917	NASDAQ	THFF	Mon, Jul 13, 1998	25.00	25.50	25.00	25.50
916	NASDAQ	THFF	Thu, Jul 9, 1998	25.25	25.25	25.25	25.25
915	NASDAQ	THFF	Wed, Jul 8, 1998	25.25	25.44	25.00	25.00
914	NASDAQ	THFF	Tue, Jul 7, 1998	25.19	25.38	25.00	25.38
913	NASDAQ	THFF	Mon, Jul 6, 1998	25.25	25.75	25.25	25.25
912	NASDAQ	THFF	Thu, Jul 2, 1998	25.50	25.75	25.44	25.50
911	NASDAQ	THFF	Wed, Jul 1, 1998	25.50	25.50	25.06	25.19
910	NASDAQ	THFF	Tue, Jun 30, 1998	25.00	25.50	24.38	25.19
909	NASDAQ	THFF	Mon, Jun 29, 1998	24.25	24.25	24.25	24.25
908	NASDAQ	THFF	Fri, Jun 26, 1998	24.63	24.75	24.63	24.75
907	NASDAQ	THFF	Thu, Jun 25, 1998	24.63	25.00	24.56	25.00
906	NASDAQ	THFF	Wed, Jun 24, 1998	24.75	25.25	24.63	25.00
905	NASDAQ	THFF	Tue, Jun 23, 1998	24.25	25.00	24.25	24.75
904	NASDAQ	THFF	Mon, Jun 22, 1998	24.50	25.50	24.38	25.50
903	NASDAQ	THFF	Fri, Jun 19, 1998	24.38	24.50	24.31	24.50
902	NASDAQ	THFF	Thu, Jun 18, 1998	24.50	24.50	24.50	24.50
901	NASDAQ	THFF	Wed, Jun 17, 1998	25.01	25.01	24.66	24.66
900	NASDAQ	THFF	Tue, Jun 16, 1998	24.64	24.64	24.50	24.50
899	NASDAQ	THFF	Mon, Jun 15, 1998	24.63	24.81	24.31	24.31
898	NASDAQ	THFF	Thu, Jun 11, 1998	24.91	25.00	24.72	24.81
897	NASDAQ	THFF	Wed, Jun 10, 1998	25.00	25.00	25.00	25.00
896	NASDAQ	THFF	Tue, Jun 9, 1998	25.47	25.47	25.27	25.27
895	NASDAQ	THFF	Mon, Jun 8, 1998	25.34	25.47	25.19	25.47
894	NASDAQ	THFF	Fri, Jun 5, 1998	24.75	25.25	24.75	25.25
893	NASDAQ	THFF	Thu, Jun 4, 1998	24.88	24.88	24.88	24.88
892	NASDAQ	THFF	Tue, Jun 2, 1998	25.38	25.38	25.00	25.00
891	NASDAQ	THFF	Mon, Jun 1, 1998	25.69	25.69	25.69	25.69
890	NASDAQ	THFF	Fri, May 29, 1998	25.13	25.69	25.00	25.69
889	NASDAQ	THFF	Thu, May 28, 1998	25.33	25.75	25.00	25.50
888	NASDAQ	THFF	Wed, May 27, 1998	25.56	25.56	25.33	25.33
887	NASDAQ	THFF	Tue, May 26, 1998	25.13	25.56	25.13	25.56
886	NASDAQ	THFF	Fri, May 22, 1998	26.00	26.00	24.75	25.50
885	NASDAQ	THFF	Thu, May 21, 1998	25.50	25.50	25.50	25.50
884	NASDAQ	THFF	Wed, May 20, 1998	25.50	26.00	25.00	25.38
883	NASDAQ	THFF	Tue, May 19, 1998	25.06	27.00	25.06	27.00
882	NASDAQ	THFF	Mon, May 18, 1998	25.23	25.28	25.23	25.28
881	NASDAQ	THFF	Fri, May 15, 1998	25.75	25.75	25.06	25.13
880	NASDAQ	THFF	Thu, May 14, 1998	25.06	25.06	25.06	25.06
879	NASDAQ	THFF	Wed, May 13, 1998	25.25	25.25	25.25	25.25
878	NASDAQ	THFF	Tue, May 12, 1998	25.00	25.44	25.00	25.44
877	NASDAQ	THFF	Mon, May 11, 1998	25.50	25.50	25.50	25.50
876	NASDAQ	THFF	Fri, May 8, 1998	25.00	25.50	25.00	25.50
875	NASDAQ	THFF	Thu, May 7, 1998	25.31	25.31	25.00	25.00
874	NASDAQ	THFF	Wed, May 6, 1998	25.38	25.38	25.38	25.38
873	NASDAQ	THFF	Tue, May 5, 1998	25.50	25.50	25.50	25.50
872	NASDAQ	THFF	Mon, May 4, 1998	25.50	25.61	25.50	25.61
871	NASDAQ	THFF	Fri, May 1, 1998	26.00	26.00	25.13	25.50
870	NASDAQ	THFF	Thu, Apr 30, 1998	25.25	26.00	25.25	26.00
869	NASDAQ	THFF	Tue, Apr 28, 1998	24.38	24.38	24.38	24.38
868	NASDAQ	THFF	Mon, Apr 27, 1998	22.75	24.13	22.75	23.56
867	NASDAQ	THFF	Fri, Apr 24, 1998	25.50	25.50	24.38	24.38
866	NASDAQ	THFF	Thu, Apr 23, 1998	25.00	25.50	24.19	25.00
865	NASDAQ	THFF	Wed, Apr 22, 1998	24.63	25.50	24.63	25.50
864	NASDAQ	THFF	Tue, Apr 21, 1998	25.38	25.38	25.38	25.38
863	NASDAQ	THFF	Mon, Apr 20, 1998	25.75	26.00	25.00	25.00
862	NASDAQ	THFF	Fri, Apr 17, 1998	25.09	25.09	25.00	25.00
861	NASDAQ	THFF	Thu, Apr 16, 1998	25.56	25.56	25.38	25.38
860	NASDAQ	THFF	Wed, Apr 15, 1998	25.00	25.00	25.00	25.00
859	NASDAQ	THFF	Tue, Apr 14, 1998	25.41	25.84	25.38	25.75
858	NASDAQ	THFF	Mon, Apr 13, 1998	25.75	25.75	24.98	25.75
857	NASDAQ	THFF	Thu, Apr 9, 1998	25.50	25.50	24.56	24.56
856	NASDAQ	THFF	Wed, Apr 8, 1998	26.13	26.19	25.88	26.00
855	NASDAQ	THFF	Tue, Apr 7, 1998	26.50	27.25	26.13	26.13
854	NASDAQ	THFF	Mon, Apr 6, 1998	27.13	27.13	26.50	26.50
853	NASDAQ	THFF	Fri, Apr 3, 1998	27.00	27.06	26.75	26.75
852	NASDAQ	THFF	Thu, Apr 2, 1998	27.00	27.00	27.00	27.00
851	NASDAQ	THFF	Wed, Apr 1, 1998	26.50	26.50	26.50	26.50
850	NASDAQ	THFF	Tue, Mar 31, 1998	27.00	27.00	27.00	27.00
849	NASDAQ	THFF	Fri, Mar 27, 1998	27.00	27.00	27.00	27.00
848	NASDAQ	THFF	Wed, Mar 25, 1998	26.38	27.00	26.06	27.00
847	NASDAQ	THFF	Tue, Mar 24, 1998	26.13	26.13	26.00	26.13
846	NASDAQ	THFF	Mon, Mar 23, 1998	26.50	26.50	26.50	26.50
845	NASDAQ	THFF	Fri, Mar 20, 1998	27.13	27.13	26.38	27.13
844	NASDAQ	THFF	Thu, Mar 19, 1998	27.25	27.25	26.45	26.53
843	NASDAQ	THFF	Wed, Mar 18, 1998	26.50	27.00	26.50	27.00
842	NASDAQ	THFF	Tue, Mar 17, 1998	26.75	26.75	26.00	26.50
841	NASDAQ	THFF	Mon, Mar 16, 1998	26.25	26.25	26.00	26.25
840	NASDAQ	THFF	Fri, Mar 13, 1998	26.50	26.50	26.19	26.19
839	NASDAQ	THFF	Wed, Mar 11, 1998	25.88	26.56	25.88	26.56
838	NASDAQ	THFF	Tue, Mar 10, 1998	26.31	26.31	25.88	25.88
837	NASDAQ	THFF	Mon, Mar 9, 1998	26.00	26.03	26.00	26.00
836	NASDAQ	THFF	Fri, Mar 6, 1998	26.34	26.34	26.34	26.34
835	NASDAQ	THFF	Thu, Mar 5, 1998	26.56	26.84	26.31	26.31
834	NASDAQ	THFF	Wed, Mar 4, 1998	27.31	27.75	26.56	26.75
833	NASDAQ	THFF	Tue, Mar 3, 1998	27.75	27.75	27.75	27.75
832	NASDAQ	THFF	Mon, Mar 2, 1998	27.06	27.06	27.06	27.06
831	NASDAQ	THFF	Thu, Feb 26, 1998	27.50	27.75	27.50	27.66
830	NASDAQ	THFF	Wed, Feb 25, 1998	27.00	27.75	27.00	27.75
829	NASDAQ	THFF	Tue, Feb 24, 1998	27.38	27.38	27.06	27.06
828	NASDAQ	THFF	Mon, Feb 23, 1998	27.81	27.81	27.81	27.81
827	NASDAQ	THFF	Fri, Feb 20, 1998	26.75	28.63	26.75	27.50
826	NASDAQ	THFF	Thu, Feb 19, 1998	27.63	28.00	27.06	28.00
825	NASDAQ	THFF	Wed, Feb 18, 1998	27.13	27.13	27.13	27.13
824	NASDAQ	THFF	Tue, Feb 17, 1998	26.50	27.25	26.50	27.25
823	NASDAQ	THFF	Fri, Feb 13, 1998	27.00	27.00	26.38	26.63
822	NASDAQ	THFF	Wed, Feb 11, 1998	26.88	27.38	26.75	27.38
821	NASDAQ	THFF	Tue, Feb 10, 1998	27.25	27.25	27.13	27.13
820	NASDAQ	THFF	Mon, Feb 9, 1998	27.50	27.75	26.75	27.75
819	NASDAQ	THFF	Fri, Feb 6, 1998	26.50	27.50	26.50	27.50
818	NASDAQ	THFF	Thu, Feb 5, 1998	27.50	27.50	27.00	27.00
817	NASDAQ	THFF	Wed, Feb 4, 1998	27.50	27.50	26.50	27.50
816	NASDAQ	THFF	Tue, Feb 3, 1998	27.25	27.25	27.00	27.00
815	NASDAQ	THFF	Mon, Feb 2, 1998	27.88	27.88	27.00	27.50
814	NASDAQ	THFF	Fri, Jan 30, 1998	27.81	27.81	27.50	27.50
813	NASDAQ	THFF	Thu, Jan 29, 1998	27.75	28.13	27.75	28.13
812	NASDAQ	THFF	Wed, Jan 28, 1998	28.50	28.88	28.00	28.25
811	NASDAQ	THFF	Tue, Jan 27, 1998	27.25	28.00	27.25	27.63
810	NASDAQ	THFF	Mon, Jan 26, 1998	27.69	27.69	27.25	27.25
809	NASDAQ	THFF	Fri, Jan 23, 1998	27.50	28.25	27.25	27.44
808	NASDAQ	THFF	Thu, Jan 22, 1998	27.25	28.00	27.25	27.63
807	NASDAQ	THFF	Wed, Jan 21, 1998	27.13	27.50	27.13	27.25
806	NASDAQ	THFF	Tue, Jan 20, 1998	26.50	27.13	26.50	27.13
805	NASDAQ	THFF	Fri, Jan 16, 1998	27.00	27.38	26.50	26.50
804	NASDAQ	THFF	Thu, Jan 15, 1998	26.56	26.75	26.25	26.50
803	NASDAQ	THFF	Wed, Jan 14, 1998	26.00	26.50	26.00	26.00
802	NASDAQ	THFF	Tue, Jan 13, 1998	26.06	26.75	26.00	26.50
801	NASDAQ	THFF	Mon, Jan 12, 1998	26.31	27.50	26.13	26.13
800	NASDAQ	THFF	Fri, Jan 9, 1998	26.63	27.50	26.63	27.50
799	NASDAQ	THFF	Thu, Jan 8, 1998	27.13	27.63	27.13	27.63
798	NASDAQ	THFF	Wed, Jan 7, 1998	28.00	28.00	27.13	27.69
797	NASDAQ	THFF	Tue, Jan 6, 1998	25.71	26.91	25.71	26.91
796	NASDAQ	THFF	Mon, Jan 5, 1998	27.62	27.62	27.62	27.62
795	NASDAQ	THFF	Fri, Jan 2, 1998	27.38	29.23	27.38	27.38
794	NASDAQ	THFF	Wed, Dec 31, 1997	27.26	28.81	27.26	28.81
793	NASDAQ	THFF	Tue, Dec 30, 1997	26.67	28.04	26.67	28.04
792	NASDAQ	THFF	Mon, Dec 29, 1997	26.19	26.19	25.60	26.19
791	NASDAQ	THFF	Fri, Dec 26, 1997	26.19	26.19	26.19	26.19
790	NASDAQ	THFF	Wed, Dec 24, 1997	25.71	25.71	25.71	25.71
789	NASDAQ	THFF	Tue, Dec 23, 1997	25.71	26.19	25.71	25.83
788	NASDAQ	THFF	Mon, Dec 22, 1997	25.00	25.71	25.00	25.71
787	NASDAQ	THFF	Fri, Dec 19, 1997	24.05	25.48	24.05	25.00
786	NASDAQ	THFF	Thu, Dec 18, 1997	24.29	25.00	24.29	24.52
785	NASDAQ	THFF	Wed, Dec 17, 1997	24.05	24.52	24.05	24.52
784	NASDAQ	THFF	Tue, Dec 16, 1997	24.29	24.52	24.05	24.08
783	NASDAQ	THFF	Mon, Dec 15, 1997	24.29	25.00	24.05	24.05
782	NASDAQ	THFF	Fri, Dec 12, 1997	24.52	24.76	24.52	24.76
781	NASDAQ	THFF	Thu, Dec 11, 1997	27.14	27.14	24.76	24.88
780	NASDAQ	THFF	Wed, Dec 10, 1997	27.14	27.14	25.71	26.43
779	NASDAQ	THFF	Tue, Dec 9, 1997	24.76	26.91	24.05	26.67
778	NASDAQ	THFF	Mon, Dec 8, 1997	22.41	24.76	22.41	24.76
777	NASDAQ	THFF	Fri, Dec 5, 1997	22.02	23.81	22.02	23.57
776	NASDAQ	THFF	Thu, Dec 4, 1997	21.25	22.74	21.25	22.68
775	NASDAQ	THFF	Wed, Dec 3, 1997	21.25	21.25	21.25	21.25
774	NASDAQ	THFF	Tue, Dec 2, 1997	21.19	21.19	20.60	21.19
773	NASDAQ	THFF	Mon, Dec 1, 1997	20.95	20.95	20.51	20.51
772	NASDAQ	THFF	Fri, Nov 28, 1997	20.36	20.48	20.36	20.48
771	NASDAQ	THFF	Wed, Nov 26, 1997	19.76	20.24	19.76	20.18
770	NASDAQ	THFF	Tue, Nov 25, 1997	19.52	19.52	19.52	19.52
769	NASDAQ	THFF	Mon, Nov 24, 1997	19.76	19.79	19.52	19.76
768	NASDAQ	THFF	Fri, Nov 21, 1997	19.76	19.76	19.29	19.76
767	NASDAQ	THFF	Thu, Nov 20, 1997	19.76	19.76	19.76	19.76
766	NASDAQ	THFF	Wed, Nov 19, 1997	19.64	19.64	19.64	19.64
765	NASDAQ	THFF	Tue, Nov 18, 1997	19.76	19.76	19.76	19.76
764	NASDAQ	THFF	Mon, Nov 17, 1997	19.41	19.52	19.41	19.52
763	NASDAQ	THFF	Fri, Nov 14, 1997	19.35	19.35	19.35	19.35
762	NASDAQ	THFF	Thu, Nov 13, 1997	19.29	19.29	19.29	19.29
761	NASDAQ	THFF	Mon, Nov 10, 1997	19.17	19.64	19.17	19.61
760	NASDAQ	THFF	Fri, Nov 7, 1997	19.41	19.49	19.41	19.46
759	NASDAQ	THFF	Thu, Nov 6, 1997	19.70	19.94	19.46	19.94
758	NASDAQ	THFF	Wed, Nov 5, 1997	19.76	19.88	19.58	19.58
757	NASDAQ	THFF	Tue, Nov 4, 1997	19.76	20.00	19.76	20.00
756	NASDAQ	THFF	Mon, Nov 3, 1997	19.76	19.76	19.76	19.76
755	NASDAQ	THFF	Fri, Oct 31, 1997	19.76	19.76	19.58	19.70
754	NASDAQ	THFF	Thu, Oct 30, 1997	19.76	19.76	19.17	19.76
753	NASDAQ	THFF	Wed, Oct 29, 1997	19.64	20.00	19.17	19.76
752	NASDAQ	THFF	Tue, Oct 28, 1997	18.81	19.64	18.81	19.64
751	NASDAQ	THFF	Mon, Oct 27, 1997	19.29	19.58	19.05	19.05
750	NASDAQ	THFF	Fri, Oct 24, 1997	19.64	19.64	19.64	19.64
749	NASDAQ	THFF	Wed, Oct 22, 1997	19.17	19.64	18.81	19.58
748	NASDAQ	THFF	Tue, Oct 21, 1997	18.93	18.93	18.93	18.93
747	NASDAQ	THFF	Fri, Oct 17, 1997	18.81	18.81	18.69	18.69
746	NASDAQ	THFF	Wed, Oct 15, 1997	19.05	19.29	18.81	19.05
745	NASDAQ	THFF	Tue, Oct 14, 1997	19.05	19.05	19.05	19.05
744	NASDAQ	THFF	Mon, Oct 13, 1997	18.57	18.57	18.57	18.57
743	NASDAQ	THFF	Fri, Oct 10, 1997	18.57	19.05	18.57	19.05
742	NASDAQ	THFF	Wed, Oct 8, 1997	18.57	18.57	18.57	18.57
741	NASDAQ	THFF	Mon, Oct 6, 1997	19.05	19.17	19.05	19.17
740	NASDAQ	THFF	Fri, Oct 3, 1997	18.81	19.05	18.81	19.05
739	NASDAQ	THFF	Wed, Oct 1, 1997	18.93	18.93	18.93	18.93
738	NASDAQ	THFF	Tue, Sep 30, 1997	18.57	18.93	18.57	18.93
737	NASDAQ	THFF	Mon, Sep 29, 1997	18.57	18.57	18.10	18.10
736	NASDAQ	THFF	Tue, Sep 23, 1997	18.10	19.29	18.10	19.29
735	NASDAQ	THFF	Fri, Sep 19, 1997	18.10	18.57	18.10	18.57
734	NASDAQ	THFF	Tue, Sep 16, 1997	18.10	18.10	18.10	18.10
733	NASDAQ	THFF	Mon, Sep 15, 1997	18.33	18.33	18.33	18.33
732	NASDAQ	THFF	Fri, Sep 12, 1997	18.81	18.81	18.81	18.81
731	NASDAQ	THFF	Tue, Sep 9, 1997	18.81	18.81	18.81	18.81
730	NASDAQ	THFF	Mon, Sep 8, 1997	18.81	18.81	18.81	18.81
729	NASDAQ	THFF	Fri, Sep 5, 1997	19.05	19.05	18.10	18.57
728	NASDAQ	THFF	Thu, Sep 4, 1997	18.10	18.69	18.10	18.69
727	NASDAQ	THFF	Wed, Sep 3, 1997	18.81	18.81	18.10	18.10
726	NASDAQ	THFF	Tue, Sep 2, 1997	18.10	18.81	18.10	18.81
725	NASDAQ	THFF	Fri, Aug 29, 1997	18.10	18.10	18.10	18.10
724	NASDAQ	THFF	Thu, Aug 28, 1997	18.81	18.81	18.39	18.39
723	NASDAQ	THFF	Tue, Aug 26, 1997	18.39	18.39	18.39	18.39
722	NASDAQ	THFF	Mon, Aug 25, 1997	18.39	18.39	18.39	18.39
721	NASDAQ	THFF	Fri, Aug 22, 1997	18.45	18.81	18.45	18.81
720	NASDAQ	THFF	Thu, Aug 21, 1997	18.33	18.33	18.33	18.33
719	NASDAQ	THFF	Wed, Aug 20, 1997	18.57	18.57	18.57	18.57
718	NASDAQ	THFF	Tue, Aug 19, 1997	17.74	17.74	17.74	17.74
717	NASDAQ	THFF	Fri, Aug 15, 1997	17.86	17.86	17.86	17.86
716	NASDAQ	THFF	Thu, Aug 14, 1997	18.21	18.21	18.21	18.21
715	NASDAQ	THFF	Wed, Aug 13, 1997	17.86	18.10	17.86	18.10
714	NASDAQ	THFF	Mon, Aug 11, 1997	17.86	17.86	17.86	17.86
713	NASDAQ	THFF	Fri, Aug 8, 1997	18.81	18.81	18.81	18.81
712	NASDAQ	THFF	Thu, Aug 7, 1997	18.81	18.81	18.81	18.81
711	NASDAQ	THFF	Tue, Aug 5, 1997	17.86	18.21	17.86	18.21
710	NASDAQ	THFF	Mon, Aug 4, 1997	17.86	17.86	17.86	17.86
709	NASDAQ	THFF	Thu, Jul 31, 1997	18.51	18.81	18.10	18.81
708	NASDAQ	THFF	Wed, Jul 30, 1997	17.98	18.51	17.98	18.39
707	NASDAQ	THFF	Tue, Jul 29, 1997	17.98	17.98	17.98	17.98
706	NASDAQ	THFF	Mon, Jul 28, 1997	17.86	17.86	17.86	17.86
705	NASDAQ	THFF	Fri, Jul 25, 1997	17.86	17.86	17.86	17.86
704	NASDAQ	THFF	Tue, Jul 22, 1997	17.86	18.21	17.86	18.21
703	NASDAQ	THFF	Mon, Jul 21, 1997	17.86	17.86	17.86	17.86
702	NASDAQ	THFF	Thu, Jul 17, 1997	18.21	18.21	18.10	18.10
701	NASDAQ	THFF	Wed, Jul 16, 1997	18.33	18.33	18.10	18.21
700	NASDAQ	THFF	Tue, Jul 15, 1997	18.10	18.33	18.10	18.33
699	NASDAQ	THFF	Mon, Jul 14, 1997	17.38	18.10	17.38	17.74
698	NASDAQ	THFF	Fri, Jul 11, 1997	18.10	18.10	17.50	17.68
697	NASDAQ	THFF	Thu, Jul 10, 1997	17.38	17.38	17.38	17.38
696	NASDAQ	THFF	Wed, Jul 9, 1997	18.10	18.10	17.62	17.98
695	NASDAQ	THFF	Tue, Jul 8, 1997	17.86	18.33	17.62	18.33
694	NASDAQ	THFF	Mon, Jul 7, 1997	17.74	17.74	17.74	17.74
693	NASDAQ	THFF	Thu, Jul 3, 1997	17.74	17.74	17.62	17.62
692	NASDAQ	THFF	Tue, Jul 1, 1997	17.74	17.74	16.91	16.91
691	NASDAQ	THFF	Mon, Jun 30, 1997	16.43	17.74	16.43	17.74
690	NASDAQ	THFF	Fri, Jun 27, 1997	16.91	17.26	16.67	17.26
689	NASDAQ	THFF	Thu, Jun 26, 1997	16.79	16.91	16.79	16.91
688	NASDAQ	THFF	Wed, Jun 25, 1997	16.43	16.43	16.43	16.43
687	NASDAQ	THFF	Fri, Jun 20, 1997	16.79	16.79	15.95	16.37
686	NASDAQ	THFF	Mon, Jun 16, 1997	16.43	16.79	16.43	16.79
685	NASDAQ	THFF	Fri, Jun 13, 1997	16.67	16.67	16.43	16.67
684	NASDAQ	THFF	Thu, Jun 12, 1997	16.07	16.67	16.07	16.67
683	NASDAQ	THFF	Wed, Jun 11, 1997	16.67	16.67	16.43	16.43
682	NASDAQ	THFF	Fri, Jun 6, 1997	16.67	16.67	16.43	16.67
681	NASDAQ	THFF	Thu, Jun 5, 1997	16.01	16.43	16.01	16.43
680	NASDAQ	THFF	Wed, Jun 4, 1997	15.95	16.55	15.95	16.55
679	NASDAQ	THFF	Mon, Jun 2, 1997	16.37	16.37	16.37	16.37
678	NASDAQ	THFF	Fri, May 30, 1997	16.67	16.67	16.67	16.67
677	NASDAQ	THFF	Wed, May 28, 1997	16.19	16.43	15.95	16.19
676	NASDAQ	THFF	Tue, May 27, 1997	16.31	16.43	16.19	16.19
675	NASDAQ	THFF	Fri, May 23, 1997	16.43	16.43	15.95	16.43
674	NASDAQ	THFF	Tue, May 20, 1997	16.43	16.43	16.19	16.19
673	NASDAQ	THFF	Fri, May 16, 1997	16.43	16.43	16.43	16.43
672	NASDAQ	THFF	Thu, May 15, 1997	16.43	16.43	16.43	16.43
671	NASDAQ	THFF	Wed, May 14, 1997	15.95	15.95	15.95	15.95
670	NASDAQ	THFF	Tue, May 13, 1997	15.95	16.13	15.95	16.13
669	NASDAQ	THFF	Mon, May 12, 1997	16.49	16.49	16.43	16.43
668	NASDAQ	THFF	Wed, May 7, 1997	15.95	16.49	15.95	16.19
667	NASDAQ	THFF	Tue, May 6, 1997	16.55	16.55	16.55	16.55
666	NASDAQ	THFF	Mon, May 5, 1997	16.55	16.55	16.19	16.19
665	NASDAQ	THFF	Thu, May 1, 1997	16.55	16.55	16.55	16.55
664	NASDAQ	THFF	Wed, Apr 30, 1997	16.13	16.13	16.13	16.13
663	NASDAQ	THFF	Tue, Apr 29, 1997	16.19	16.37	16.19	16.19
662	NASDAQ	THFF	Mon, Apr 28, 1997	15.71	15.83	15.71	15.83
661	NASDAQ	THFF	Thu, Apr 24, 1997	15.71	15.71	15.71	15.71
660	NASDAQ	THFF	Wed, Apr 23, 1997	16.43	16.43	15.71	15.71
659	NASDAQ	THFF	Tue, Apr 22, 1997	16.43	16.43	16.07	16.07
658	NASDAQ	THFF	Mon, Apr 21, 1997	15.83	15.83	15.83	15.83
657	NASDAQ	THFF	Thu, Apr 17, 1997	16.43	16.43	16.43	16.43
656	NASDAQ	THFF	Tue, Apr 15, 1997	15.83	16.31	15.83	16.31
655	NASDAQ	THFF	Tue, Apr 8, 1997	16.37	16.37	15.95	16.37
654	NASDAQ	THFF	Mon, Apr 7, 1997	15.95	16.67	15.95	16.67
653	NASDAQ	THFF	Fri, Apr 4, 1997	16.31	16.31	16.31	16.31
652	NASDAQ	THFF	Wed, Apr 2, 1997	16.19	16.31	15.95	15.95
651	NASDAQ	THFF	Thu, Mar 27, 1997	16.43	16.79	16.43	16.79
650	NASDAQ	THFF	Wed, Mar 26, 1997	16.67	17.14	16.67	17.14
649	NASDAQ	THFF	Fri, Mar 21, 1997	17.14	17.14	16.67	16.67
648	NASDAQ	THFF	Thu, Mar 20, 1997	16.67	17.14	16.67	17.14
647	NASDAQ	THFF	Wed, Mar 19, 1997	16.67	16.67	16.67	16.67
646	NASDAQ	THFF	Fri, Mar 14, 1997	17.62	17.62	17.62	17.62
645	NASDAQ	THFF	Thu, Mar 13, 1997	17.62	17.62	17.38	17.38
644	NASDAQ	THFF	Wed, Mar 12, 1997	17.62	17.62	17.62	17.62
643	NASDAQ	THFF	Tue, Mar 11, 1997	17.14	17.14	17.14	17.14
642	NASDAQ	THFF	Mon, Mar 10, 1997	17.14	17.14	17.14	17.14
641	NASDAQ	THFF	Fri, Mar 7, 1997	17.14	17.14	17.14	17.14
640	NASDAQ	THFF	Thu, Mar 6, 1997	17.14	17.86	17.14	17.14
639	NASDAQ	THFF	Wed, Mar 5, 1997	17.14	17.14	17.14	17.14
638	NASDAQ	THFF	Tue, Mar 4, 1997	17.14	17.14	17.14	17.14
637	NASDAQ	THFF	Fri, Feb 28, 1997	17.86	17.86	17.62	17.62
636	NASDAQ	THFF	Fri, Feb 21, 1997	17.80	17.80	17.80	17.80
635	NASDAQ	THFF	Thu, Feb 20, 1997	17.86	17.86	17.14	17.14
634	NASDAQ	THFF	Tue, Feb 18, 1997	17.14	17.86	17.14	17.14
633	NASDAQ	THFF	Fri, Feb 14, 1997	17.86	17.86	17.86	17.86
632	NASDAQ	THFF	Thu, Feb 13, 1997	17.86	17.86	17.86	17.86
631	NASDAQ	THFF	Wed, Feb 12, 1997	17.38	17.86	17.38	17.86
630	NASDAQ	THFF	Tue, Feb 11, 1997	17.14	17.14	17.14	17.14
629	NASDAQ	THFF	Mon, Feb 10, 1997	17.14	17.14	17.14	17.14
628	NASDAQ	THFF	Mon, Feb 3, 1997	17.14	17.14	17.14	17.14
627	NASDAQ	THFF	Tue, Jan 28, 1997	17.14	17.14	17.14	17.14
626	NASDAQ	THFF	Mon, Jan 27, 1997	17.14	17.86	17.14	17.86
625	NASDAQ	THFF	Fri, Jan 24, 1997	17.62	17.62	17.62	17.62
624	NASDAQ	THFF	Thu, Jan 23, 1997	17.62	17.86	17.14	17.14
623	NASDAQ	THFF	Wed, Jan 22, 1997	17.14	17.62	17.14	17.62
622	NASDAQ	THFF	Tue, Jan 21, 1997	17.14	17.14	17.14	17.14
621	NASDAQ	THFF	Fri, Jan 17, 1997	17.62	17.62	17.14	17.14
620	NASDAQ	THFF	Thu, Jan 16, 1997	17.14	17.14	17.14	17.14
619	NASDAQ	THFF	Wed, Jan 15, 1997	17.62	17.62	17.62	17.62
618	NASDAQ	THFF	Tue, Jan 14, 1997	17.38	17.38	17.38	17.38
617	NASDAQ	THFF	Thu, Jan 9, 1997	17.74	18.10	17.62	17.62
616	NASDAQ	THFF	Tue, Jan 7, 1997	17.62	17.62	17.38	17.38
615	NASDAQ	THFF	Fri, Jan 3, 1997	17.62	17.62	16.91	17.38
614	NASDAQ	THFF	Thu, Jan 2, 1997	16.91	16.91	16.91	16.91
613	NASDAQ	THFF	Tue, Dec 31, 1996	17.62	17.62	17.62	17.62
612	NASDAQ	THFF	Fri, Dec 27, 1996	17.26	17.62	17.26	17.62
611	NASDAQ	THFF	Mon, Dec 23, 1996	16.91	16.91	16.91	16.91
610	NASDAQ	THFF	Thu, Dec 19, 1996	17.14	17.14	17.14	17.14
609	NASDAQ	THFF	Tue, Dec 17, 1996	16.31	17.38	16.31	17.14
608	NASDAQ	THFF	Mon, Dec 16, 1996	16.43	16.67	16.19	16.67
607	NASDAQ	THFF	Mon, Dec 9, 1996	16.43	16.91	16.31	16.37
606	NASDAQ	THFF	Fri, Dec 6, 1996	16.67	16.67	16.67	16.67
605	NASDAQ	THFF	Tue, Dec 3, 1996	16.67	16.67	16.67	16.67
604	NASDAQ	THFF	Wed, Nov 27, 1996	16.19	16.67	16.19	16.67
603	NASDAQ	THFF	Tue, Nov 26, 1996	16.55	16.67	16.55	16.67
602	NASDAQ	THFF	Fri, Nov 22, 1996	16.19	16.67	16.19	16.67
601	NASDAQ	THFF	Thu, Nov 21, 1996	16.19	16.19	16.19	16.19
600	NASDAQ	THFF	Wed, Nov 20, 1996	16.67	16.67	16.19	16.67
599	NASDAQ	THFF	Tue, Nov 19, 1996	16.19	16.19	16.19	16.19
598	NASDAQ	THFF	Mon, Nov 18, 1996	16.19	16.19	16.19	16.19
597	NASDAQ	THFF	Fri, Nov 15, 1996	16.91	16.91	16.91	16.91
596	NASDAQ	THFF	Thu, Nov 14, 1996	16.19	16.19	16.19	16.19
595	NASDAQ	THFF	Wed, Nov 13, 1996	16.19	16.19	16.19	16.19
594	NASDAQ	THFF	Tue, Nov 12, 1996	16.91	16.91	16.91	16.91
593	NASDAQ	THFF	Mon, Nov 11, 1996	16.43	16.67	16.43	16.67
592	NASDAQ	THFF	Fri, Nov 8, 1996	16.67	16.67	16.67	16.67
591	NASDAQ	THFF	Thu, Nov 7, 1996	16.67	16.67	16.67	16.67
590	NASDAQ	THFF	Wed, Nov 6, 1996	16.67	16.67	16.67	16.67
589	NASDAQ	THFF	Mon, Nov 4, 1996	15.95	15.95	15.95	15.95
588	NASDAQ	THFF	Fri, Nov 1, 1996	16.67	16.67	16.67	16.67
587	NASDAQ	THFF	Tue, Oct 29, 1996	15.95	15.95	15.95	15.95
586	NASDAQ	THFF	Mon, Oct 28, 1996	16.67	16.67	15.95	15.95
585	NASDAQ	THFF	Fri, Oct 25, 1996	16.67	16.67	16.67	16.67
584	NASDAQ	THFF	Wed, Oct 23, 1996	16.67	16.67	16.37	16.37
583	NASDAQ	THFF	Tue, Oct 22, 1996	16.31	16.31	16.31	16.31
582	NASDAQ	THFF	Mon, Oct 21, 1996	16.43	16.43	16.43	16.43
581	NASDAQ	THFF	Fri, Oct 18, 1996	16.43	16.43	16.43	16.43
580	NASDAQ	THFF	Thu, Oct 17, 1996	16.43	16.43	15.95	15.95
579	NASDAQ	THFF	Wed, Oct 16, 1996	16.07	16.43	16.07	16.43
578	NASDAQ	THFF	Tue, Oct 15, 1996	15.48	16.19	15.48	15.95
577	NASDAQ	THFF	Wed, Oct 9, 1996	15.95	16.19	15.71	15.83
576	NASDAQ	THFF	Tue, Oct 8, 1996	15.95	15.95	15.48	15.48
575	NASDAQ	THFF	Mon, Oct 7, 1996	15.71	15.71	15.71	15.71
574	NASDAQ	THFF	Fri, Oct 4, 1996	15.48	15.71	15.48	15.71
573	NASDAQ	THFF	Thu, Oct 3, 1996	15.83	15.95	15.71	15.71
572	NASDAQ	THFF	Wed, Oct 2, 1996	15.71	15.95	15.12	15.12
571	NASDAQ	THFF	Tue, Oct 1, 1996	15.00	15.71	15.00	15.67
570	NASDAQ	THFF	Mon, Sep 30, 1996	15.48	15.71	15.48	15.71
569	NASDAQ	THFF	Fri, Sep 27, 1996	15.00	15.00	15.00	15.00
568	NASDAQ	THFF	Thu, Sep 26, 1996	15.00	15.00	15.00	15.00
567	NASDAQ	THFF	Wed, Sep 25, 1996	15.48	15.71	15.00	15.00
566	NASDAQ	THFF	Tue, Sep 24, 1996	14.76	14.76	14.76	14.76
565	NASDAQ	THFF	Mon, Sep 23, 1996	15.48	15.48	15.48	15.48
564	NASDAQ	THFF	Fri, Sep 20, 1996	14.88	14.88	14.88	14.88
563	NASDAQ	THFF	Thu, Sep 19, 1996	15.36	15.48	15.00	15.00
562	NASDAQ	THFF	Wed, Sep 18, 1996	15.71	15.71	15.12	15.12
561	NASDAQ	THFF	Tue, Sep 17, 1996	14.76	15.48	14.76	15.00
560	NASDAQ	THFF	Mon, Sep 16, 1996	15.00	15.00	15.00	15.00
559	NASDAQ	THFF	Fri, Sep 13, 1996	15.00	15.48	15.00	15.48
558	NASDAQ	THFF	Thu, Sep 12, 1996	15.00	15.48	15.00	15.48
557	NASDAQ	THFF	Wed, Sep 11, 1996	15.00	15.00	15.00	15.00
556	NASDAQ	THFF	Mon, Sep 9, 1996	15.24	15.48	15.00	15.48
555	NASDAQ	THFF	Fri, Sep 6, 1996	15.06	15.66	15.06	15.66
554	NASDAQ	THFF	Thu, Sep 5, 1996	15.48	15.48	15.48	15.48
553	NASDAQ	THFF	Tue, Sep 3, 1996	14.88	15.48	14.76	15.48
552	NASDAQ	THFF	Wed, Aug 28, 1996	14.52	14.52	14.52	14.52
551	NASDAQ	THFF	Tue, Aug 27, 1996	14.52	15.00	14.52	15.00
550	NASDAQ	THFF	Fri, Aug 23, 1996	14.88	14.88	14.88	14.88
549	NASDAQ	THFF	Thu, Aug 22, 1996	14.64	14.94	14.64	14.94
548	NASDAQ	THFF	Mon, Aug 19, 1996	14.76	14.76	14.76	14.76
547	NASDAQ	THFF	Fri, Aug 16, 1996	14.52	14.76	14.52	14.76
546	NASDAQ	THFF	Thu, Aug 15, 1996	15.24	15.24	15.24	15.24
545	NASDAQ	THFF	Wed, Aug 14, 1996	15.24	15.24	15.24	15.24
544	NASDAQ	THFF	Tue, Aug 13, 1996	15.24	15.24	15.24	15.24
543	NASDAQ	THFF	Mon, Aug 12, 1996	15.24	15.24	15.24	15.24
542	NASDAQ	THFF	Thu, Aug 8, 1996	15.24	15.24	14.52	14.52
541	NASDAQ	THFF	Wed, Aug 7, 1996	15.00	15.24	15.00	15.24
540	NASDAQ	THFF	Tue, Aug 6, 1996	14.52	14.52	14.52	14.52
539	NASDAQ	THFF	Thu, Aug 1, 1996	15.48	15.48	14.76	15.24
538	NASDAQ	THFF	Wed, Jul 31, 1996	15.24	15.24	15.24	15.24
537	NASDAQ	THFF	Tue, Jul 30, 1996	14.76	14.76	14.76	14.76
536	NASDAQ	THFF	Fri, Jul 26, 1996	14.52	14.64	14.52	14.64
535	NASDAQ	THFF	Wed, Jul 24, 1996	15.24	15.24	15.24	15.24
534	NASDAQ	THFF	Tue, Jul 23, 1996	14.76	14.76	14.76	14.76
533	NASDAQ	THFF	Mon, Jul 22, 1996	15.00	15.00	14.29	15.00
532	NASDAQ	THFF	Fri, Jul 19, 1996	14.52	15.12	14.52	15.12
531	NASDAQ	THFF	Wed, Jul 17, 1996	15.00	15.00	14.76	15.00
530	NASDAQ	THFF	Tue, Jul 16, 1996	15.00	15.00	14.52	14.76
529	NASDAQ	THFF	Mon, Jul 15, 1996	14.52	14.52	14.52	14.52
528	NASDAQ	THFF	Thu, Jul 11, 1996	14.88	14.88	14.88	14.88
527	NASDAQ	THFF	Tue, Jul 9, 1996	14.46	15.00	14.46	14.76
526	NASDAQ	THFF	Wed, Jul 3, 1996	14.64	14.64	14.64	14.64
525	NASDAQ	THFF	Tue, Jul 2, 1996	15.00	15.00	14.29	14.64
524	NASDAQ	THFF	Fri, Jun 28, 1996	14.29	14.76	14.29	14.76
523	NASDAQ	THFF	Thu, Jun 27, 1996	14.29	14.76	14.17	14.76
522	NASDAQ	THFF	Wed, Jun 26, 1996	14.76	14.76	14.76	14.76
521	NASDAQ	THFF	Tue, Jun 25, 1996	14.46	14.46	14.46	14.46
520	NASDAQ	THFF	Fri, Jun 21, 1996	14.76	14.76	14.76	14.76
519	NASDAQ	THFF	Thu, Jun 20, 1996	14.29	14.76	14.29	14.76
518	NASDAQ	THFF	Mon, Jun 17, 1996	13.81	13.81	13.81	13.81
517	NASDAQ	THFF	Fri, Jun 7, 1996	14.52	14.52	14.52	14.52
516	NASDAQ	THFF	Thu, Jun 6, 1996	15.00	15.00	15.00	15.00
515	NASDAQ	THFF	Tue, Jun 4, 1996	14.52	14.64	14.52	14.64
514	NASDAQ	THFF	Mon, Jun 3, 1996	15.00	15.00	15.00	15.00
513	NASDAQ	THFF	Fri, May 31, 1996	14.52	14.52	14.52	14.52
512	NASDAQ	THFF	Thu, May 30, 1996	14.52	14.52	14.52	14.52
511	NASDAQ	THFF	Wed, May 29, 1996	14.41	14.50	14.41	14.50
510	NASDAQ	THFF	Tue, May 28, 1996	14.41	14.41	14.41	14.41
509	NASDAQ	THFF	Fri, May 24, 1996	15.24	15.24	14.76	14.76
508	NASDAQ	THFF	Thu, May 23, 1996	15.24	15.24	14.76	15.24
507	NASDAQ	THFF	Wed, May 22, 1996	14.76	15.00	14.76	15.00
506	NASDAQ	THFF	Mon, May 20, 1996	14.52	15.24	14.52	15.24
505	NASDAQ	THFF	Fri, May 17, 1996	14.52	14.52	14.52	14.52
504	NASDAQ	THFF	Thu, May 16, 1996	15.00	15.00	14.52	14.52
503	NASDAQ	THFF	Mon, May 13, 1996	14.52	14.52	14.52	14.52
502	NASDAQ	THFF	Fri, May 10, 1996	14.52	14.85	14.52	14.85
501	NASDAQ	THFF	Thu, May 9, 1996	14.76	14.76	14.76	14.76
500	NASDAQ	THFF	Wed, May 8, 1996	15.00	15.00	15.00	15.00
499	NASDAQ	THFF	Tue, Apr 30, 1996	15.24	15.24	15.24	15.24
498	NASDAQ	THFF	Thu, Apr 25, 1996	14.76	15.12	14.76	14.88
497	NASDAQ	THFF	Mon, Apr 22, 1996	14.76	14.76	14.76	14.76
496	NASDAQ	THFF	Fri, Apr 19, 1996	15.71	15.71	14.76	14.76
495	NASDAQ	THFF	Thu, Apr 18, 1996	14.76	15.24	14.76	15.24
494	NASDAQ	THFF	Tue, Apr 16, 1996	15.24	15.24	15.24	15.24
493	NASDAQ	THFF	Fri, Apr 12, 1996	14.76	14.76	14.76	14.76
492	NASDAQ	THFF	Thu, Apr 11, 1996	15.48	15.48	15.00	15.00
491	NASDAQ	THFF	Wed, Apr 3, 1996	15.48	15.48	15.48	15.48
490	NASDAQ	THFF	Tue, Apr 2, 1996	15.24	15.24	15.24	15.24
489	NASDAQ	THFF	Mon, Apr 1, 1996	15.71	15.71	14.76	15.71
488	NASDAQ	THFF	Fri, Mar 29, 1996	15.24	15.48	15.00	15.00
487	NASDAQ	THFF	Thu, Mar 21, 1996	15.24	15.95	15.24	15.95
486	NASDAQ	THFF	Tue, Mar 19, 1996	15.24	15.24	15.24	15.24
485	NASDAQ	THFF	Wed, Mar 13, 1996	15.24	15.24	15.00	15.24
484	NASDAQ	THFF	Tue, Mar 12, 1996	15.24	15.24	15.24	15.24
483	NASDAQ	THFF	Mon, Mar 11, 1996	15.24	15.24	15.24	15.24
482	NASDAQ	THFF	Fri, Mar 8, 1996	15.48	15.48	15.48	15.48
481	NASDAQ	THFF	Thu, Mar 7, 1996	15.48	15.48	15.48	15.48
480	NASDAQ	THFF	Wed, Mar 6, 1996	15.48	15.48	15.48	15.48
479	NASDAQ	THFF	Tue, Mar 5, 1996	15.54	15.54	15.54	15.54
478	NASDAQ	THFF	Mon, Mar 4, 1996	15.48	15.48	15.48	15.48
477	NASDAQ	THFF	Fri, Mar 1, 1996	16.19	16.19	16.19	16.19
476	NASDAQ	THFF	Thu, Feb 29, 1996	15.48	15.48	15.48	15.48
475	NASDAQ	THFF	Tue, Feb 27, 1996	16.19	16.19	15.83	15.83
474	NASDAQ	THFF	Fri, Feb 23, 1996	15.48	15.48	15.48	15.48
473	NASDAQ	THFF	Tue, Feb 20, 1996	15.48	15.48	15.48	15.48
472	NASDAQ	THFF	Tue, Feb 13, 1996	15.48	16.07	15.48	15.48
471	NASDAQ	THFF	Fri, Feb 9, 1996	16.19	16.19	16.19	16.19
470	NASDAQ	THFF	Tue, Feb 6, 1996	16.19	16.19	16.19	16.19
469	NASDAQ	THFF	Mon, Feb 5, 1996	15.48	16.19	15.48	16.19
468	NASDAQ	THFF	Thu, Feb 1, 1996	15.71	15.71	15.48	15.48
467	NASDAQ	THFF	Wed, Jan 31, 1996	15.83	15.83	15.83	15.83
466	NASDAQ	THFF	Wed, Jan 24, 1996	15.95	15.95	15.95	15.95
465	NASDAQ	THFF	Fri, Jan 19, 1996	15.54	15.71	15.54	15.71
464	NASDAQ	THFF	Wed, Jan 17, 1996	16.19	16.19	15.54	15.54
463	NASDAQ	THFF	Tue, Jan 16, 1996	15.48	15.95	15.48	15.95
462	NASDAQ	THFF	Mon, Jan 15, 1996	15.71	15.71	15.71	15.71
461	NASDAQ	THFF	Fri, Jan 12, 1996	15.48	16.19	15.48	16.19
460	NASDAQ	THFF	Tue, Jan 9, 1996	15.71	15.95	15.71	15.95
459	NASDAQ	THFF	Mon, Jan 8, 1996	15.71	15.71	15.71	15.71
458	NASDAQ	THFF	Fri, Jan 5, 1996	15.95	16.43	15.95	16.43
457	NASDAQ	THFF	Thu, Jan 4, 1996	16.19	16.19	15.95	15.95
456	NASDAQ	THFF	Wed, Jan 3, 1996	15.95	15.95	15.95	15.95
455	NASDAQ	THFF	Tue, Jan 2, 1996	15.71	16.67	15.24	16.67
454	NASDAQ	THFF	Fri, Dec 29, 1995	15.00	15.00	15.00	15.00
453	NASDAQ	THFF	Thu, Dec 28, 1995	15.12	15.12	15.12	15.12
452	NASDAQ	THFF	Mon, Dec 18, 1995	14.52	14.52	14.52	14.52
451	NASDAQ	THFF	Fri, Dec 15, 1995	15.24	15.24	15.24	15.24
450	NASDAQ	THFF	Tue, Dec 5, 1995	15.24	15.24	15.24	15.24
449	NASDAQ	THFF	Fri, Dec 1, 1995	14.41	15.24	14.41	15.00
448	NASDAQ	THFF	Wed, Nov 29, 1995	14.29	15.00	14.29	15.00
447	NASDAQ	THFF	Mon, Nov 27, 1995	14.29	14.29	14.29	14.29
446	NASDAQ	THFF	Thu, Nov 16, 1995	15.24	15.24	15.24	15.24
445	NASDAQ	THFF	Tue, Nov 14, 1995	14.29	15.24	14.29	15.24
444	NASDAQ	THFF	Mon, Nov 13, 1995	14.29	14.29	14.29	14.29
443	NASDAQ	THFF	Fri, Nov 10, 1995	15.00	15.24	15.00	15.24
442	NASDAQ	THFF	Thu, Nov 9, 1995	14.29	14.29	14.29	14.29
441	NASDAQ	THFF	Tue, Nov 7, 1995	14.41	15.24	14.41	15.12
440	NASDAQ	THFF	Mon, Nov 6, 1995	14.52	14.52	14.52	14.52
439	NASDAQ	THFF	Fri, Nov 3, 1995	14.52	14.52	14.52	14.52
438	NASDAQ	THFF	Thu, Nov 2, 1995	14.29	14.52	14.29	14.52
437	NASDAQ	THFF	Wed, Nov 1, 1995	15.00	15.00	15.00	15.00
436	NASDAQ	THFF	Thu, Oct 26, 1995	14.52	15.00	14.52	15.00
435	NASDAQ	THFF	Wed, Oct 25, 1995	14.76	15.00	14.76	15.00
434	NASDAQ	THFF	Tue, Oct 24, 1995	14.29	14.29	14.29	14.29
433	NASDAQ	THFF	Thu, Oct 19, 1995	14.29	14.29	14.29	14.29
432	NASDAQ	THFF	Wed, Oct 18, 1995	14.70	14.70	14.52	14.52
431	NASDAQ	THFF	Tue, Oct 17, 1995	14.05	14.05	14.05	14.05
430	NASDAQ	THFF	Mon, Oct 16, 1995	14.76	14.76	14.52	14.52
429	NASDAQ	THFF	Fri, Oct 13, 1995	14.76	14.76	14.76	14.76
428	NASDAQ	THFF	Thu, Oct 12, 1995	14.05	14.52	14.05	14.05
427	NASDAQ	THFF	Wed, Oct 11, 1995	14.76	14.76	14.08	14.08
426	NASDAQ	THFF	Fri, Oct 6, 1995	14.41	14.76	14.41	14.52
425	NASDAQ	THFF	Wed, Oct 4, 1995	14.05	14.05	14.05	14.05
424	NASDAQ	THFF	Tue, Oct 3, 1995	14.29	14.64	14.05	14.05
423	NASDAQ	THFF	Mon, Oct 2, 1995	14.76	14.76	14.76	14.76
422	NASDAQ	THFF	Fri, Sep 29, 1995	14.05	14.76	14.05	14.76
421	NASDAQ	THFF	Thu, Sep 28, 1995	14.76	14.76	14.41	14.41
420	NASDAQ	THFF	Wed, Sep 27, 1995	14.41	14.41	14.41	14.41
419	NASDAQ	THFF	Tue, Sep 26, 1995	14.05	14.05	14.05	14.05
418	NASDAQ	THFF	Mon, Sep 25, 1995	14.52	14.52	14.52	14.52
417	NASDAQ	THFF	Thu, Sep 14, 1995	14.52	14.52	14.52	14.52
416	NASDAQ	THFF	Wed, Sep 13, 1995	14.05	14.05	14.05	14.05
415	NASDAQ	THFF	Mon, Sep 11, 1995	14.29	14.41	14.29	14.41
414	NASDAQ	THFF	Wed, Aug 23, 1995	14.64	14.64	14.64	14.64
413	NASDAQ	THFF	Tue, Aug 22, 1995	14.05	14.64	14.05	14.64
412	NASDAQ	THFF	Mon, Aug 21, 1995	15.00	15.00	15.00	15.00
411	NASDAQ	THFF	Fri, Aug 18, 1995	14.52	14.52	14.05	14.41
410	NASDAQ	THFF	Thu, Aug 17, 1995	14.29	14.46	14.05	14.05
409	NASDAQ	THFF	Tue, Aug 15, 1995	14.23	14.23	14.23	14.23
408	NASDAQ	THFF	Mon, Aug 14, 1995	14.05	15.00	14.05	14.76
407	NASDAQ	THFF	Tue, Aug 8, 1995	14.05	14.05	14.05	14.05
406	NASDAQ	THFF	Mon, Aug 7, 1995	14.70	14.70	14.70	14.70
405	NASDAQ	THFF	Wed, Aug 2, 1995	15.00	15.00	15.00	15.00
404	NASDAQ	THFF	Tue, Aug 1, 1995	14.05	14.05	14.05	14.05
403	NASDAQ	THFF	Fri, Jul 28, 1995	15.00	15.00	14.76	14.76
402	NASDAQ	THFF	Wed, Jul 26, 1995	14.76	14.76	14.76	14.76
401	NASDAQ	THFF	Mon, Jul 24, 1995	14.05	14.41	14.05	14.41
400	NASDAQ	THFF	Thu, Jul 20, 1995	14.52	14.52	14.52	14.52
399	NASDAQ	THFF	Tue, Jul 18, 1995	14.76	14.76	14.52	14.52
398	NASDAQ	THFF	Mon, Jul 17, 1995	14.05	14.05	14.05	14.05
397	NASDAQ	THFF	Fri, Jul 14, 1995	14.76	14.76	14.52	14.52
396	NASDAQ	THFF	Thu, Jul 13, 1995	14.29	14.52	14.29	14.52
395	NASDAQ	THFF	Wed, Jul 12, 1995	14.64	14.76	13.81	14.76
394	NASDAQ	THFF	Tue, Jul 11, 1995	14.29	14.29	13.81	13.81
393	NASDAQ	THFF	Mon, Jul 10, 1995	14.52	14.76	14.52	14.76
392	NASDAQ	THFF	Fri, Jul 7, 1995	14.52	14.52	13.81	13.81
391	NASDAQ	THFF	Thu, Jul 6, 1995	14.05	14.23	14.05	14.23
390	NASDAQ	THFF	Wed, Jul 5, 1995	14.29	14.41	14.17	14.29
389	NASDAQ	THFF	Fri, Jun 30, 1995	13.10	14.76	13.10	14.29
388	NASDAQ	THFF	Thu, Jun 29, 1995	12.86	13.33	12.86	13.33
387	NASDAQ	THFF	Tue, Jun 27, 1995	13.33	13.81	13.33	13.81
386	NASDAQ	THFF	Fri, Jun 23, 1995	12.86	12.86	12.86	12.86
385	NASDAQ	THFF	Thu, Jun 22, 1995	13.10	13.33	12.86	12.86
384	NASDAQ	THFF	Wed, Jun 21, 1995	13.81	13.81	13.81	13.81
383	NASDAQ	THFF	Tue, Jun 20, 1995	13.81	13.81	13.10	13.33
382	NASDAQ	THFF	Fri, Jun 16, 1995	13.10	13.33	13.10	13.10
381	NASDAQ	THFF	Wed, Jun 14, 1995	13.57	13.57	13.57	13.57
380	NASDAQ	THFF	Mon, Jun 12, 1995	14.05	14.05	14.05	14.05
379	NASDAQ	THFF	Fri, Jun 9, 1995	14.29	14.29	13.57	14.29
378	NASDAQ	THFF	Wed, Jun 7, 1995	14.29	14.29	14.29	14.29
377	NASDAQ	THFF	Mon, Jun 5, 1995	13.81	14.29	13.81	14.29
376	NASDAQ	THFF	Fri, Jun 2, 1995	14.29	14.29	14.29	14.29
375	NASDAQ	THFF	Thu, Jun 1, 1995	14.17	14.17	14.17	14.17
374	NASDAQ	THFF	Wed, May 31, 1995	13.87	13.87	13.87	13.87
373	NASDAQ	THFF	Tue, May 30, 1995	13.51	13.51	13.51	13.51
372	NASDAQ	THFF	Thu, May 25, 1995	13.93	13.93	13.93	13.93
371	NASDAQ	THFF	Wed, May 24, 1995	13.45	13.93	13.45	13.93
370	NASDAQ	THFF	Mon, May 22, 1995	13.45	13.81	13.45	13.81
369	NASDAQ	THFF	Fri, May 19, 1995	13.33	13.33	13.33	13.33
368	NASDAQ	THFF	Thu, May 18, 1995	13.81	14.05	13.81	14.05
367	NASDAQ	THFF	Wed, May 17, 1995	13.57	13.81	13.57	13.81
366	NASDAQ	THFF	Tue, May 16, 1995	13.33	13.57	13.33	13.33
365	NASDAQ	THFF	Mon, May 15, 1995	13.81	13.81	13.81	13.81
364	NASDAQ	THFF	Fri, May 12, 1995	13.57	13.57	13.57	13.57
363	NASDAQ	THFF	Wed, May 10, 1995	13.81	14.17	13.57	13.57
362	NASDAQ	THFF	Tue, May 9, 1995	14.29	14.29	14.29	14.29
361	NASDAQ	THFF	Mon, May 8, 1995	13.57	13.57	13.57	13.57
360	NASDAQ	THFF	Fri, May 5, 1995	14.29	14.29	14.29	14.29
359	NASDAQ	THFF	Wed, May 3, 1995	14.29	14.29	13.57	13.57
358	NASDAQ	THFF	Tue, May 2, 1995	14.05	14.05	13.93	13.93
357	NASDAQ	THFF	Thu, Apr 20, 1995	14.05	14.05	14.05	14.05
356	NASDAQ	THFF	Tue, Apr 18, 1995	13.93	14.17	13.45	13.81
355	NASDAQ	THFF	Mon, Apr 17, 1995	13.81	14.29	13.81	14.29
354	NASDAQ	THFF	Thu, Apr 13, 1995	14.17	14.17	14.17	14.17
353	NASDAQ	THFF	Wed, Apr 12, 1995	14.52	14.52	14.52	14.52
352	NASDAQ	THFF	Tue, Apr 11, 1995	13.81	13.81	13.81	13.81
351	NASDAQ	THFF	Mon, Apr 10, 1995	14.29	14.52	14.29	14.52
350	NASDAQ	THFF	Fri, Apr 7, 1995	14.29	14.29	14.29	14.29
349	NASDAQ	THFF	Fri, Mar 31, 1995	14.35	14.41	14.35	14.41
348	NASDAQ	THFF	Thu, Mar 30, 1995	14.29	15.00	14.29	15.00
347	NASDAQ	THFF	Fri, Mar 24, 1995	14.41	14.41	14.41	14.41
346	NASDAQ	THFF	Thu, Mar 23, 1995	14.46	14.46	14.46	14.46
345	NASDAQ	THFF	Wed, Mar 22, 1995	14.29	14.35	14.29	14.35
344	NASDAQ	THFF	Tue, Mar 21, 1995	14.29	14.29	14.29	14.29
343	NASDAQ	THFF	Wed, Mar 15, 1995	14.52	14.52	14.52	14.52
342	NASDAQ	THFF	Mon, Mar 13, 1995	14.76	15.00	14.76	15.00
341	NASDAQ	THFF	Fri, Mar 10, 1995	14.76	14.76	14.76	14.76
340	NASDAQ	THFF	Thu, Mar 9, 1995	14.76	14.76	14.76	14.76
339	NASDAQ	THFF	Wed, Mar 8, 1995	14.76	14.76	14.76	14.76
338	NASDAQ	THFF	Fri, Mar 3, 1995	15.00	15.48	15.00	15.48
337	NASDAQ	THFF	Tue, Feb 28, 1995	15.00	15.48	15.00	15.48
336	NASDAQ	THFF	Fri, Feb 24, 1995	15.00	15.71	15.00	15.71
335	NASDAQ	THFF	Wed, Feb 15, 1995	15.48	15.48	15.48	15.48
334	NASDAQ	THFF	Fri, Feb 10, 1995	14.76	15.00	14.76	14.82
333	NASDAQ	THFF	Tue, Feb 7, 1995	14.76	14.76	14.76	14.76
332	NASDAQ	THFF	Fri, Jan 27, 1995	14.88	15.48	14.88	15.48
331	NASDAQ	THFF	Mon, Jan 23, 1995	15.00	15.00	15.00	15.00
330	NASDAQ	THFF	Wed, Jan 18, 1995	14.76	14.76	14.76	14.76
329	NASDAQ	THFF	Fri, Jan 13, 1995	15.71	15.71	15.71	15.71
328	NASDAQ	THFF	Mon, Jan 9, 1995	14.76	14.76	14.76	14.76
327	NASDAQ	THFF	Fri, Jan 6, 1995	15.24	15.24	14.76	14.76
326	NASDAQ	THFF	Thu, Jan 5, 1995	14.76	14.76	14.76	14.76
325	NASDAQ	THFF	Wed, Jan 4, 1995	15.36	15.36	14.76	14.76
324	NASDAQ	THFF	Tue, Jan 3, 1995	15.48	15.71	15.48	15.71
323	NASDAQ	THFF	Fri, Dec 30, 1994	14.52	14.52	14.52	14.52
322	NASDAQ	THFF	Thu, Dec 29, 1994	15.24	15.48	15.24	15.48
321	NASDAQ	THFF	Wed, Dec 28, 1994	15.24	15.24	15.24	15.24
320	NASDAQ	THFF	Wed, Dec 21, 1994	15.12	15.24	15.12	15.24
319	NASDAQ	THFF	Fri, Dec 16, 1994	15.24	15.24	14.29	14.29
318	NASDAQ	THFF	Mon, Dec 12, 1994	15.00	15.00	15.00	15.00
317	NASDAQ	THFF	Fri, Dec 9, 1994	14.29	14.29	14.29	14.29
316	NASDAQ	THFF	Wed, Dec 7, 1994	15.00	15.00	15.00	15.00
315	NASDAQ	THFF	Tue, Dec 6, 1994	14.29	14.29	14.29	14.29
314	NASDAQ	THFF	Fri, Dec 2, 1994	14.29	14.29	14.29	14.29
313	NASDAQ	THFF	Thu, Dec 1, 1994	14.29	14.29	14.29	14.29
312	NASDAQ	THFF	Wed, Nov 30, 1994	14.29	14.29	14.29	14.29
311	NASDAQ	THFF	Mon, Nov 28, 1994	14.29	14.29	14.29	14.29
310	NASDAQ	THFF	Thu, Nov 17, 1994	14.76	14.76	14.29	14.76
309	NASDAQ	THFF	Wed, Nov 16, 1994	14.29	14.29	14.29	14.29
308	NASDAQ	THFF	Thu, Nov 10, 1994	15.06	15.06	15.06	15.06
307	NASDAQ	THFF	Wed, Nov 9, 1994	14.76	14.76	14.76	14.76
306	NASDAQ	THFF	Tue, Nov 8, 1994	14.52	15.24	14.52	15.24
305	NASDAQ	THFF	Mon, Nov 7, 1994	15.24	15.24	15.24	15.24
304	NASDAQ	THFF	Thu, Nov 3, 1994	14.76	14.76	14.76	14.76
303	NASDAQ	THFF	Wed, Nov 2, 1994	14.76	14.76	14.76	14.76
302	NASDAQ	THFF	Tue, Nov 1, 1994	15.48	15.48	14.76	14.76
301	NASDAQ	THFF	Mon, Oct 31, 1994	15.24	15.24	15.24	15.24
300	NASDAQ	THFF	Tue, Oct 25, 1994	15.48	15.48	15.24	15.24
299	NASDAQ	THFF	Mon, Oct 17, 1994	15.83	15.83	15.48	15.48
298	NASDAQ	THFF	Wed, Oct 12, 1994	16.19	16.19	16.19	16.19
297	NASDAQ	THFF	Tue, Oct 11, 1994	15.60	15.60	15.60	15.60
296	NASDAQ	THFF	Mon, Oct 10, 1994	16.19	16.19	16.19	16.19
295	NASDAQ	THFF	Thu, Oct 6, 1994	16.07	16.07	15.60	16.07
294	NASDAQ	THFF	Wed, Oct 5, 1994	16.43	16.43	15.60	15.60
293	NASDAQ	THFF	Wed, Sep 28, 1994	15.95	16.13	15.71	15.71
292	NASDAQ	THFF	Mon, Sep 26, 1994	15.60	16.43	15.60	16.43
291	NASDAQ	THFF	Fri, Sep 23, 1994	15.60	16.01	15.60	15.60
290	NASDAQ	THFF	Thu, Sep 22, 1994	16.07	16.07	16.07	16.07
289	NASDAQ	THFF	Wed, Sep 21, 1994	15.95	16.43	15.89	15.89
288	NASDAQ	THFF	Tue, Sep 20, 1994	15.95	15.95	15.95	15.95
287	NASDAQ	THFF	Mon, Sep 19, 1994	15.95	16.13	15.95	16.13
286	NASDAQ	THFF	Fri, Sep 16, 1994	16.67	16.67	16.67	16.67
285	NASDAQ	THFF	Thu, Sep 15, 1994	16.13	16.13	16.07	16.07
284	NASDAQ	THFF	Wed, Sep 14, 1994	16.01	16.01	16.01	16.01
283	NASDAQ	THFF	Mon, Sep 12, 1994	16.07	16.13	15.89	16.13
282	NASDAQ	THFF	Fri, Sep 9, 1994	16.07	16.31	16.07	16.31
281	NASDAQ	THFF	Thu, Sep 8, 1994	16.07	16.07	16.07	16.07
280	NASDAQ	THFF	Thu, Sep 1, 1994	16.19	16.19	16.19	16.19
279	NASDAQ	THFF	Mon, Aug 29, 1994	16.43	16.43	16.43	16.43
278	NASDAQ	THFF	Fri, Aug 26, 1994	16.07	16.07	16.07	16.07
277	NASDAQ	THFF	Thu, Aug 18, 1994	16.07	16.55	16.07	16.55
276	NASDAQ	THFF	Wed, Aug 17, 1994	16.85	16.85	16.85	16.85
275	NASDAQ	THFF	Mon, Aug 15, 1994	16.43	16.43	16.43	16.43
274	NASDAQ	THFF	Tue, Aug 9, 1994	16.85	16.85	16.85	16.85
273	NASDAQ	THFF	Tue, Aug 2, 1994	16.43	16.43	16.43	16.43
272	NASDAQ	THFF	Thu, Jul 28, 1994	16.43	16.43	16.43	16.43
271	NASDAQ	THFF	Fri, Jul 22, 1994	16.43	16.55	16.43	16.55
270	NASDAQ	THFF	Thu, Jul 21, 1994	16.79	16.79	16.43	16.43
269	NASDAQ	THFF	Wed, Jul 20, 1994	16.67	16.67	16.67	16.67
268	NASDAQ	THFF	Mon, Jul 18, 1994	16.79	16.79	16.67	16.67
267	NASDAQ	THFF	Fri, Jul 15, 1994	17.14	17.14	16.79	17.14
266	NASDAQ	THFF	Thu, Jul 14, 1994	16.67	16.67	16.67	16.67
265	NASDAQ	THFF	Wed, Jul 13, 1994	16.79	17.14	16.43	16.43
264	NASDAQ	THFF	Tue, Jul 12, 1994	16.43	17.14	16.43	16.79
263	NASDAQ	THFF	Mon, Jul 11, 1994	16.43	16.43	16.31	16.31
262	NASDAQ	THFF	Wed, Jul 6, 1994	16.91	16.91	16.91	16.91
261	NASDAQ	THFF	Tue, Jul 5, 1994	16.19	16.19	16.19	16.19
260	NASDAQ	THFF	Fri, Jul 1, 1994	16.91	16.91	16.91	16.91
259	NASDAQ	THFF	Thu, Jun 30, 1994	16.91	16.91	16.55	16.91
258	NASDAQ	THFF	Mon, Jun 27, 1994	16.19	16.19	16.19	16.19
257	NASDAQ	THFF	Thu, Jun 23, 1994	16.19	16.19	16.19	16.19
256	NASDAQ	THFF	Tue, Jun 21, 1994	16.91	16.91	16.91	16.91
255	NASDAQ	THFF	Fri, Jun 17, 1994	16.19	16.73	16.19	16.73
254	NASDAQ	THFF	Fri, Jun 10, 1994	16.91	16.91	16.49	16.49
253	NASDAQ	THFF	Thu, Jun 9, 1994	16.91	16.91	16.91	16.91
252	NASDAQ	THFF	Thu, Jun 2, 1994	16.91	16.91	16.91	16.91
251	NASDAQ	THFF	Wed, Jun 1, 1994	16.19	16.19	16.19	16.19
250	NASDAQ	THFF	Wed, May 25, 1994	16.43	16.43	16.43	16.43
249	NASDAQ	THFF	Fri, May 20, 1994	17.14	17.14	16.91	16.91
248	NASDAQ	THFF	Thu, May 19, 1994	16.19	16.67	16.19	16.67
247	NASDAQ	THFF	Fri, May 13, 1994	16.43	16.91	16.43	16.91
246	NASDAQ	THFF	Thu, May 12, 1994	16.91	16.91	16.91	16.91
245	NASDAQ	THFF	Wed, May 11, 1994	16.91	17.14	16.19	16.19
244	NASDAQ	THFF	Tue, May 10, 1994	16.19	16.19	16.19	16.19
243	NASDAQ	THFF	Mon, May 9, 1994	17.14	17.14	17.14	17.14
242	NASDAQ	THFF	Wed, May 4, 1994	16.91	16.91	16.91	16.91
241	NASDAQ	THFF	Tue, May 3, 1994	15.95	16.79	15.95	16.79
240	NASDAQ	THFF	Fri, Apr 29, 1994	16.67	16.67	15.95	15.95
239	NASDAQ	THFF	Thu, Apr 28, 1994	16.91	16.91	16.91	16.91
238	NASDAQ	THFF	Tue, Apr 26, 1994	16.85	16.85	16.07	16.07
237	NASDAQ	THFF	Mon, Apr 25, 1994	16.91	16.91	16.91	16.91
236	NASDAQ	THFF	Wed, Apr 20, 1994	16.19	16.85	16.19	16.19
235	NASDAQ	THFF	Tue, Apr 19, 1994	16.19	16.19	16.19	16.19
234	NASDAQ	THFF	Mon, Apr 18, 1994	17.02	17.02	17.02	17.02
233	NASDAQ	THFF	Thu, Apr 14, 1994	16.19	16.79	16.19	16.79
232	NASDAQ	THFF	Mon, Apr 11, 1994	17.14	17.14	17.14	17.14
231	NASDAQ	THFF	Thu, Apr 7, 1994	16.19	16.19	16.19	16.19
230	NASDAQ	THFF	Wed, Apr 6, 1994	17.14	17.14	17.14	17.14
229	NASDAQ	THFF	Tue, Apr 5, 1994	17.14	17.14	17.14	17.14
228	NASDAQ	THFF	Mon, Apr 4, 1994	16.91	16.91	16.91	16.91
227	NASDAQ	THFF	Thu, Mar 31, 1994	17.14	17.14	17.14	17.14
226	NASDAQ	THFF	Tue, Mar 29, 1994	17.14	17.14	16.67	16.67
225	NASDAQ	THFF	Fri, Mar 25, 1994	16.67	16.67	16.67	16.67
224	NASDAQ	THFF	Thu, Mar 24, 1994	17.38	17.38	17.38	17.38
223	NASDAQ	THFF	Tue, Mar 22, 1994	16.67	16.67	16.67	16.67
222	NASDAQ	THFF	Mon, Mar 21, 1994	17.02	17.26	17.02	17.26
221	NASDAQ	THFF	Fri, Mar 18, 1994	17.14	17.26	16.67	17.26
220	NASDAQ	THFF	Thu, Mar 17, 1994	17.14	17.62	17.02	17.02
219	NASDAQ	THFF	Wed, Mar 16, 1994	17.14	17.38	16.91	16.91
218	NASDAQ	THFF	Tue, Mar 15, 1994	17.14	17.14	17.14	17.14
217	NASDAQ	THFF	Fri, Mar 11, 1994	16.43	16.43	16.43	16.43
216	NASDAQ	THFF	Thu, Mar 10, 1994	16.91	16.91	16.91	16.91
215	NASDAQ	THFF	Mon, Mar 7, 1994	16.91	16.91	16.91	16.91
214	NASDAQ	THFF	Fri, Mar 4, 1994	16.79	16.79	16.79	16.79
213	NASDAQ	THFF	Tue, Mar 1, 1994	16.79	16.79	15.95	16.31
212	NASDAQ	THFF	Thu, Feb 24, 1994	16.79	16.79	16.79	16.79
211	NASDAQ	THFF	Tue, Feb 22, 1994	16.55	16.55	16.55	16.55
210	NASDAQ	THFF	Fri, Feb 18, 1994	16.67	16.67	16.67	16.67
209	NASDAQ	THFF	Wed, Feb 16, 1994	15.95	16.55	15.95	16.55
208	NASDAQ	THFF	Mon, Feb 14, 1994	15.60	16.43	15.60	16.43
207	NASDAQ	THFF	Fri, Feb 11, 1994	16.55	16.55	16.55	16.55
206	NASDAQ	THFF	Thu, Feb 10, 1994	15.60	16.55	15.60	16.55
205	NASDAQ	THFF	Wed, Feb 9, 1994	16.55	16.55	16.55	16.55
204	NASDAQ	THFF	Mon, Feb 7, 1994	16.55	16.55	16.55	16.55
203	NASDAQ	THFF	Fri, Feb 4, 1994	16.55	16.55	16.55	16.55
202	NASDAQ	THFF	Tue, Feb 1, 1994	16.55	16.55	16.55	16.55
201	NASDAQ	THFF	Mon, Jan 31, 1994	16.55	16.55	16.55	16.55
200	NASDAQ	THFF	Wed, Jan 26, 1994	15.95	16.43	15.95	16.43
199	NASDAQ	THFF	Tue, Jan 25, 1994	15.48	15.48	15.48	15.48
198	NASDAQ	THFF	Mon, Jan 24, 1994	15.48	15.48	15.48	15.48
197	NASDAQ	THFF	Fri, Jan 21, 1994	15.83	15.83	15.24	15.83
196	NASDAQ	THFF	Fri, Jan 14, 1994	15.83	15.83	15.83	15.83
195	NASDAQ	THFF	Wed, Jan 12, 1994	15.71	15.71	15.00	15.00
194	NASDAQ	THFF	Tue, Jan 11, 1994	15.00	15.00	15.00	15.00
193	NASDAQ	THFF	Wed, Jan 5, 1994	15.48	15.48	15.48	15.48
192	NASDAQ	THFF	Tue, Jan 4, 1994	15.30	15.30	15.30	15.30
191	NASDAQ	THFF	Thu, Dec 30, 1993	15.48	15.48	15.48	15.48
190	NASDAQ	THFF	Wed, Dec 29, 1993	14.76	14.76	14.76	14.76
189	NASDAQ	THFF	Wed, Dec 22, 1993	15.36	15.48	15.36	15.48
188	NASDAQ	THFF	Mon, Dec 20, 1993	14.76	14.76	14.76	14.76
187	NASDAQ	THFF	Fri, Dec 17, 1993	14.76	15.48	14.76	15.48
186	NASDAQ	THFF	Thu, Dec 16, 1993	14.76	14.76	14.76	14.76
185	NASDAQ	THFF	Tue, Dec 14, 1993	15.48	15.48	15.48	15.48
184	NASDAQ	THFF	Tue, Dec 7, 1993	15.48	15.48	15.48	15.48
183	NASDAQ	THFF	Mon, Dec 6, 1993	15.24	15.24	15.24	15.24
182	NASDAQ	THFF	Fri, Dec 3, 1993	14.88	15.24	14.88	15.24
181	NASDAQ	THFF	Wed, Nov 24, 1993	15.24	15.24	15.24	15.24
180	NASDAQ	THFF	Tue, Nov 23, 1993	14.29	15.24	14.29	15.24
179	NASDAQ	THFF	Mon, Nov 22, 1993	15.24	15.24	15.24	15.24
178	NASDAQ	THFF	Fri, Nov 19, 1993	15.24	15.24	15.24	15.24
177	NASDAQ	THFF	Wed, Nov 17, 1993	15.24	15.24	15.24	15.24
176	NASDAQ	THFF	Tue, Nov 16, 1993	15.24	15.24	15.24	15.24
175	NASDAQ	THFF	Mon, Nov 15, 1993	15.24	15.24	15.24	15.24
174	NASDAQ	THFF	Thu, Nov 11, 1993	15.24	15.24	15.24	15.24
173	NASDAQ	THFF	Wed, Nov 10, 1993	15.24	15.24	15.24	15.24
172	NASDAQ	THFF	Mon, Nov 8, 1993	14.29	15.24	14.29	15.24
171	NASDAQ	THFF	Fri, Nov 5, 1993	15.24	15.24	15.24	15.24
170	NASDAQ	THFF	Tue, Nov 2, 1993	15.48	15.48	15.00	15.00
169	NASDAQ	THFF	Mon, Nov 1, 1993	15.48	15.48	15.00	15.00
168	NASDAQ	THFF	Fri, Oct 29, 1993	15.24	15.24	14.52	14.52
167	NASDAQ	THFF	Thu, Oct 28, 1993	14.76	14.76	14.76	14.76
166	NASDAQ	THFF	Wed, Oct 27, 1993	14.76	14.76	14.76	14.76
165	NASDAQ	THFF	Tue, Oct 26, 1993	14.29	14.29	14.29	14.29
164	NASDAQ	THFF	Mon, Oct 25, 1993	13.81	14.05	13.81	14.05
163	NASDAQ	THFF	Wed, Oct 20, 1993	13.99	13.99	13.99	13.99
162	NASDAQ	THFF	Tue, Oct 19, 1993	14.05	14.05	14.05	14.05
161	NASDAQ	THFF	Fri, Oct 15, 1993	14.05	14.05	14.05	14.05
160	NASDAQ	THFF	Wed, Oct 13, 1993	14.05	14.05	14.05	14.05
159	NASDAQ	THFF	Tue, Oct 12, 1993	14.05	14.05	13.69	13.81
158	NASDAQ	THFF	Tue, Oct 5, 1993	13.99	13.99	13.57	13.57
157	NASDAQ	THFF	Mon, Sep 27, 1993	13.87	13.87	13.87	13.87
156	NASDAQ	THFF	Fri, Sep 24, 1993	13.45	13.45	13.45	13.45
155	NASDAQ	THFF	Thu, Sep 23, 1993	13.87	13.87	13.87	13.87
154	NASDAQ	THFF	Tue, Sep 21, 1993	13.57	13.87	13.57	13.87
153	NASDAQ	THFF	Fri, Sep 17, 1993	13.39	13.87	13.39	13.69
152	NASDAQ	THFF	Wed, Sep 15, 1993	13.45	13.87	13.45	13.87
151	NASDAQ	THFF	Mon, Sep 13, 1993	13.45	13.45	13.45	13.45
150	NASDAQ	THFF	Fri, Sep 3, 1993	13.45	13.45	13.45	13.45
149	NASDAQ	THFF	Thu, Sep 2, 1993	13.45	13.45	13.45	13.45
148	NASDAQ	THFF	Tue, Aug 31, 1993	13.45	13.45	13.45	13.45
147	NASDAQ	THFF	Fri, Aug 27, 1993	13.45	13.45	13.45	13.45
146	NASDAQ	THFF	Thu, Aug 26, 1993	13.10	13.45	13.10	13.33
145	NASDAQ	THFF	Wed, Aug 25, 1993	13.45	13.45	13.45	13.45
144	NASDAQ	THFF	Fri, Aug 20, 1993	13.10	13.10	13.10	13.10
143	NASDAQ	THFF	Wed, Aug 18, 1993	13.27	13.27	13.27	13.27
142	NASDAQ	THFF	Thu, Aug 12, 1993	13.21	13.21	13.21	13.21
141	NASDAQ	THFF	Mon, Aug 9, 1993	13.21	13.21	13.21	13.21
140	NASDAQ	THFF	Fri, Aug 6, 1993	12.98	13.10	12.98	13.10
139	NASDAQ	THFF	Fri, Jul 30, 1993	13.33	13.33	13.33	13.33
138	NASDAQ	THFF	Wed, Jul 28, 1993	13.10	13.33	13.10	13.33
137	NASDAQ	THFF	Tue, Jul 27, 1993	12.86	13.33	12.86	13.33
136	NASDAQ	THFF	Mon, Jul 26, 1993	13.33	13.33	13.33	13.33
135	NASDAQ	THFF	Fri, Jul 23, 1993	12.98	12.98	12.98	12.98
134	NASDAQ	THFF	Mon, Jul 19, 1993	12.86	13.10	12.86	12.98
133	NASDAQ	THFF	Thu, Jul 15, 1993	13.33	13.33	13.33	13.33
132	NASDAQ	THFF	Wed, Jul 14, 1993	12.98	12.98	12.98	12.98
131	NASDAQ	THFF	Tue, Jul 13, 1993	12.50	12.56	12.50	12.56
130	NASDAQ	THFF	Mon, Jul 12, 1993	12.50	12.50	12.50	12.50
129	NASDAQ	THFF	Fri, Jul 9, 1993	12.59	12.59	12.59	12.59
128	NASDAQ	THFF	Thu, Jul 8, 1993	12.74	12.74	12.74	12.74
127	NASDAQ	THFF	Tue, Jul 6, 1993	12.74	12.74	12.74	12.74
126	NASDAQ	THFF	Fri, Jul 2, 1993	12.50	12.50	12.50	12.50
125	NASDAQ	THFF	Thu, Jul 1, 1993	12.74	12.74	12.74	12.74
124	NASDAQ	THFF	Mon, Jun 28, 1993	12.62	12.62	12.62	12.62
123	NASDAQ	THFF	Fri, Jun 25, 1993	12.26	12.26	12.26	12.26
122	NASDAQ	THFF	Tue, Jun 22, 1993	12.62	12.62	12.62	12.62
121	NASDAQ	THFF	Mon, Jun 21, 1993	12.14	12.62	12.14	12.26
120	NASDAQ	THFF	Wed, Jun 16, 1993	12.50	12.50	12.50	12.50
119	NASDAQ	THFF	Tue, Jun 15, 1993	12.32	12.32	12.32	12.32
118	NASDAQ	THFF	Mon, Jun 14, 1993	12.50	12.50	12.20	12.20
117	NASDAQ	THFF	Tue, Jun 8, 1993	12.20	12.44	12.20	12.44
116	NASDAQ	THFF	Thu, Jun 3, 1993	12.14	12.14	12.14	12.14
115	NASDAQ	THFF	Wed, Jun 2, 1993	12.20	12.50	12.20	12.50
114	NASDAQ	THFF	Thu, May 27, 1993	12.20	12.20	12.20	12.20
113	NASDAQ	THFF	Fri, May 21, 1993	12.14	12.14	12.14	12.14
112	NASDAQ	THFF	Thu, May 20, 1993	12.26	12.26	12.14	12.14
111	NASDAQ	THFF	Wed, May 19, 1993	12.50	12.50	12.50	12.50
110	NASDAQ	THFF	Mon, May 17, 1993	12.14	12.14	12.14	12.14
109	NASDAQ	THFF	Fri, May 14, 1993	12.38	12.38	12.38	12.38
108	NASDAQ	THFF	Wed, May 12, 1993	12.14	12.14	12.14	12.14
107	NASDAQ	THFF	Tue, May 11, 1993	12.14	12.14	11.93	11.93
106	NASDAQ	THFF	Mon, May 10, 1993	11.85	11.85	11.85	11.85
105	NASDAQ	THFF	Fri, May 7, 1993	11.85	12.14	11.85	12.14
104	NASDAQ	THFF	Tue, Apr 27, 1993	11.79	11.91	11.79	11.91
103	NASDAQ	THFF	Mon, Apr 26, 1993	11.79	11.79	11.79	11.79
102	NASDAQ	THFF	Fri, Apr 23, 1993	12.14	12.14	11.91	11.91
101	NASDAQ	THFF	Thu, Apr 22, 1993	11.85	11.85	11.85	11.85
100	NASDAQ	THFF	Wed, Apr 21, 1993	12.14	12.14	12.14	12.14
99	NASDAQ	THFF	Fri, Apr 16, 1993	12.02	12.26	11.85	11.85
98	NASDAQ	THFF	Wed, Apr 14, 1993	11.73	12.14	11.73	12.14
97	NASDAQ	THFF	Tue, Apr 13, 1993	11.79	11.91	11.55	11.91
96	NASDAQ	THFF	Thu, Apr 8, 1993	11.43	11.79	11.43	11.79
95	NASDAQ	THFF	Wed, Apr 7, 1993	11.49	11.49	11.49	11.49
94	NASDAQ	THFF	Tue, Apr 6, 1993	11.49	11.49	11.49	11.49
93	NASDAQ	THFF	Mon, Apr 5, 1993	11.49	11.49	11.49	11.49
92	NASDAQ	THFF	Wed, Mar 31, 1993	11.67	11.67	11.67	11.67
91	NASDAQ	THFF	Tue, Mar 30, 1993	11.67	11.67	11.55	11.67
90	NASDAQ	THFF	Mon, Mar 29, 1993	11.55	11.55	11.55	11.55
89	NASDAQ	THFF	Tue, Mar 23, 1993	11.43	11.43	11.43	11.43
88	NASDAQ	THFF	Wed, Mar 17, 1993	11.19	11.19	11.19	11.19
87	NASDAQ	THFF	Tue, Mar 9, 1993	11.31	11.31	11.31	11.31
86	NASDAQ	THFF	Thu, Mar 4, 1993	11.55	11.55	11.55	11.55
85	NASDAQ	THFF	Wed, Mar 3, 1993	11.55	11.55	11.55	11.55
84	NASDAQ	THFF	Tue, Mar 2, 1993	11.43	11.49	11.19	11.49
83	NASDAQ	THFF	Mon, Mar 1, 1993	11.19	11.49	11.19	11.19
82	NASDAQ	THFF	Fri, Feb 26, 1993	11.49	11.49	11.19	11.19
81	NASDAQ	THFF	Thu, Feb 25, 1993	11.22	11.43	11.22	11.43
80	NASDAQ	THFF	Tue, Feb 23, 1993	11.19	11.31	11.19	11.31
79	NASDAQ	THFF	Mon, Feb 22, 1993	11.19	11.19	11.19	11.19
78	NASDAQ	THFF	Fri, Feb 19, 1993	11.49	11.49	11.49	11.49
77	NASDAQ	THFF	Thu, Feb 18, 1993	11.19	11.19	11.19	11.19
76	NASDAQ	THFF	Tue, Feb 16, 1993	11.31	11.31	11.31	11.31
75	NASDAQ	THFF	Fri, Feb 12, 1993	11.31	11.31	11.31	11.31
74	NASDAQ	THFF	Mon, Feb 8, 1993	11.67	11.67	11.67	11.67
73	NASDAQ	THFF	Tue, Feb 2, 1993	11.49	11.49	11.49	11.49
72	NASDAQ	THFF	Mon, Feb 1, 1993	11.25	11.25	11.25	11.25
71	NASDAQ	THFF	Thu, Jan 28, 1993	11.19	11.19	11.19	11.19
70	NASDAQ	THFF	Tue, Jan 26, 1993	11.19	11.55	11.19	11.55
69	NASDAQ	THFF	Thu, Jan 21, 1993	10.95	11.07	10.95	11.07
68	NASDAQ	THFF	Fri, Jan 15, 1993	10.71	11.19	10.71	11.19
67	NASDAQ	THFF	Tue, Jan 12, 1993	10.95	10.95	10.95	10.95
66	NASDAQ	THFF	Mon, Jan 11, 1993	10.71	10.71	10.71	10.71
65	NASDAQ	THFF	Thu, Dec 31, 1992	10.71	10.71	10.71	10.71
64	NASDAQ	THFF	Mon, Dec 28, 1992	10.71	10.71	10.71	10.71
63	NASDAQ	THFF	Mon, Dec 21, 1992	10.48	10.71	10.48	10.71
62	NASDAQ	THFF	Wed, Dec 16, 1992	10.24	10.48	10.24	10.48
61	NASDAQ	THFF	Tue, Dec 8, 1992	10.36	10.48	10.36	10.48
60	NASDAQ	THFF	Mon, Dec 7, 1992	10.36	10.36	10.36	10.36
59	NASDAQ	THFF	Wed, Dec 2, 1992	10.12	10.12	10.12	10.12
58	NASDAQ	THFF	Tue, Dec 1, 1992	10.06	10.06	10.06	10.06
57	NASDAQ	THFF	Wed, Nov 25, 1992	9.52	10.00	9.52	10.00
56	NASDAQ	THFF	Tue, Nov 24, 1992	9.76	9.88	9.76	9.88
55	NASDAQ	THFF	Fri, Nov 20, 1992	9.70	9.76	9.52	9.67
54	NASDAQ	THFF	Thu, Nov 19, 1992	9.64	9.64	9.64	9.64
53	NASDAQ	THFF	Wed, Nov 18, 1992	9.40	9.64	9.40	9.64
52	NASDAQ	THFF	Tue, Nov 17, 1992	9.17	9.40	9.17	9.40
51	NASDAQ	THFF	Wed, Oct 28, 1992	9.17	9.17	9.17	9.17
50	NASDAQ	THFF	Mon, Oct 26, 1992	9.29	9.29	9.29	9.29
49	NASDAQ	THFF	Tue, Oct 20, 1992	9.05	9.29	9.05	9.05
48	NASDAQ	THFF	Fri, Oct 16, 1992	9.05	9.05	9.05	9.05
47	NASDAQ	THFF	Wed, Oct 14, 1992	9.05	9.05	9.05	9.05
46	NASDAQ	THFF	Tue, Oct 13, 1992	9.05	9.05	9.05	9.05
45	NASDAQ	THFF	Mon, Oct 12, 1992	9.17	9.17	9.17	9.17
44	NASDAQ	THFF	Mon, Oct 5, 1992	9.17	9.17	9.17	9.17
43	NASDAQ	THFF	Fri, Sep 25, 1992	9.29	9.46	9.29	9.46
42	NASDAQ	THFF	Thu, Sep 24, 1992	9.29	9.46	9.29	9.46
41	NASDAQ	THFF	Wed, Sep 9, 1992	8.63	8.75	8.63	8.63
40	NASDAQ	THFF	Fri, Aug 21, 1992	9.40	9.40	9.40	9.40
39	NASDAQ	THFF	Wed, Aug 19, 1992	9.29	9.29	9.29	9.29
38	NASDAQ	THFF	Mon, Aug 17, 1992	9.17	9.17	9.17	9.17
37	NASDAQ	THFF	Thu, Aug 13, 1992	9.17	9.40	9.17	9.40
36	NASDAQ	THFF	Wed, Jul 22, 1992	9.17	9.40	9.17	9.17
35	NASDAQ	THFF	Tue, Jul 21, 1992	9.17	9.17	9.17	9.17
34	NASDAQ	THFF	Mon, Jul 20, 1992	9.29	9.29	9.29	9.29
33	NASDAQ	THFF	Thu, Jul 16, 1992	9.40	9.46	9.29	9.46
32	NASDAQ	THFF	Tue, Jul 14, 1992	9.46	9.58	9.17	9.17
31	NASDAQ	THFF	Mon, Jul 13, 1992	9.46	9.46	9.46	9.46
30	NASDAQ	THFF	Fri, Jul 10, 1992	9.29	9.40	9.11	9.40
29	NASDAQ	THFF	Thu, Jul 9, 1992	9.29	9.29	8.81	8.81
28	NASDAQ	THFF	Tue, Jul 7, 1992	9.05	9.05	8.81	8.81
27	NASDAQ	THFF	Thu, Jul 2, 1992	9.05	9.05	8.57	8.57
26	NASDAQ	THFF	Wed, Jul 1, 1992	9.05	9.05	8.81	8.81
25	NASDAQ	THFF	Tue, Jun 30, 1992	9.05	9.05	9.05	9.05
24	NASDAQ	THFF	Thu, Jun 25, 1992	9.05	9.05	9.05	9.05
23	NASDAQ	THFF	Mon, Jun 22, 1992	8.81	8.81	8.81	8.81
22	NASDAQ	THFF	Fri, Jun 19, 1992	9.05	9.05	9.05	9.05
21	NASDAQ	THFF	Thu, Jun 18, 1992	8.57	9.05	8.57	9.05
20	NASDAQ	THFF	Wed, Jun 10, 1992	9.05	9.05	9.05	9.05
19	NASDAQ	THFF	Tue, Jun 9, 1992	8.93	8.93	8.93	8.93
18	NASDAQ	THFF	Mon, Jun 8, 1992	8.93	8.93	8.72	8.93
17	NASDAQ	THFF	Fri, Jun 5, 1992	8.45	8.93	8.45	8.93
16	NASDAQ	THFF	Mon, Jun 1, 1992	8.69	8.69	8.57	8.57
15	NASDAQ	THFF	Fri, May 29, 1992	8.69	8.69	8.69	8.69
14	NASDAQ	THFF	Tue, May 19, 1992	8.81	8.81	8.81	8.81
13	NASDAQ	THFF	Thu, May 14, 1992	8.33	8.33	8.33	8.33
12	NASDAQ	THFF	Fri, May 1, 1992	9.64	9.64	9.64	9.64
11	NASDAQ	THFF	Wed, Apr 15, 1992	8.81	8.81	8.45	8.45
10	NASDAQ	THFF	Fri, Apr 10, 1992	8.45	8.45	8.45	8.45
9	NASDAQ	THFF	Thu, Apr 9, 1992	8.10	8.10	8.10	8.10
8	NASDAQ	THFF	Wed, Apr 1, 1992	8.33	8.33	8.33	8.33
7	NASDAQ	THFF	Tue, Mar 31, 1992	8.10	8.10	8.10	8.10
6	NASDAQ	THFF	Wed, Mar 18, 1992	8.57	8.81	8.57	8.81
5	NASDAQ	THFF	Tue, Mar 17, 1992	8.57	8.57	8.57	8.57
4	NASDAQ	THFF	Wed, Mar 11, 1992	8.21	8.21	8.21	8.21
3	NASDAQ	THFF	Fri, Mar 6, 1992	7.62	7.98	7.62	7.98
2	NASDAQ	THFF	Wed, Mar 4, 1992	7.86	7.86	7.86	7.86
1	NASDAQ	THFF	Tue, Mar 3, 1992	8.57	8.57	8.57	8.57
#	Exchange	Symbol	Date	Open	High	Low	Close

First Financial Corp NASDAQ:THFF 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