Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares NASDAQ:VOD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	VOD	Mon, Mar 4, 2024	9.01	9.02	8.99	8.99
7999	NASDAQ	VOD	Fri, Mar 1, 2024	8.95	9.16	8.88	9.08
7998	NASDAQ	VOD	Thu, Feb 29, 2024	8.94	8.99	8.77	8.94
7997	NASDAQ	VOD	Wed, Feb 28, 2024	8.73	8.76	8.60	8.67
7996	NASDAQ	VOD	Tue, Feb 27, 2024	8.58	8.80	8.57	8.78
7995	NASDAQ	VOD	Mon, Feb 26, 2024	8.44	8.50	8.38	8.47
7994	NASDAQ	VOD	Fri, Feb 23, 2024	8.27	8.56	8.20	8.47
7993	NASDAQ	VOD	Thu, Feb 22, 2024	8.43	8.47	8.38	8.40
7992	NASDAQ	VOD	Wed, Feb 21, 2024	8.54	8.55	8.41	8.47
7991	NASDAQ	VOD	Tue, Feb 20, 2024	8.50	8.65	8.49	8.60
7990	NASDAQ	VOD	Fri, Feb 16, 2024	8.48	8.50	8.34	8.47
7989	NASDAQ	VOD	Thu, Feb 15, 2024	8.29	8.60	8.28	8.50
7988	NASDAQ	VOD	Wed, Feb 14, 2024	8.51	8.58	8.22	8.30
7987	NASDAQ	VOD	Tue, Feb 13, 2024	8.17	8.34	8.03	8.29
7986	NASDAQ	VOD	Mon, Feb 12, 2024	8.08	8.27	8.07	8.20
7985	NASDAQ	VOD	Fri, Feb 9, 2024	8.07	8.13	8.02	8.06
7984	NASDAQ	VOD	Thu, Feb 8, 2024	8.18	8.21	8.11	8.16
7983	NASDAQ	VOD	Wed, Feb 7, 2024	8.28	8.30	8.14	8.16
7982	NASDAQ	VOD	Tue, Feb 6, 2024	8.40	8.46	8.37	8.40
7981	NASDAQ	VOD	Mon, Feb 5, 2024	8.60	8.60	8.40	8.45
7980	NASDAQ	VOD	Fri, Feb 2, 2024	8.81	8.82	8.71	8.74
7979	NASDAQ	VOD	Thu, Feb 1, 2024	8.67	8.75	8.62	8.73
7978	NASDAQ	VOD	Wed, Jan 31, 2024	8.67	8.72	8.58	8.60
7977	NASDAQ	VOD	Tue, Jan 30, 2024	8.86	8.90	8.79	8.85
7976	NASDAQ	VOD	Mon, Jan 29, 2024	8.96	8.99	8.85	8.99
7975	NASDAQ	VOD	Fri, Jan 26, 2024	8.97	9.15	8.97	9.06
7974	NASDAQ	VOD	Thu, Jan 25, 2024	8.79	8.81	8.71	8.79
7973	NASDAQ	VOD	Wed, Jan 24, 2024	8.92	8.97	8.78	8.78
7972	NASDAQ	VOD	Tue, Jan 23, 2024	8.79	8.90	8.78	8.88
7971	NASDAQ	VOD	Mon, Jan 22, 2024	8.73	8.79	8.69	8.78
7970	NASDAQ	VOD	Fri, Jan 19, 2024	8.56	8.69	8.54	8.67
7969	NASDAQ	VOD	Thu, Jan 18, 2024	8.52	8.52	8.36	8.45
7968	NASDAQ	VOD	Wed, Jan 17, 2024	8.51	8.58	8.46	8.57
7967	NASDAQ	VOD	Tue, Jan 16, 2024	8.56	8.62	8.51	8.62
7966	NASDAQ	VOD	Fri, Jan 12, 2024	8.65	8.71	8.64	8.66
7965	NASDAQ	VOD	Thu, Jan 11, 2024	8.74	8.74	8.56	8.61
7964	NASDAQ	VOD	Wed, Jan 10, 2024	8.90	8.90	8.76	8.78
7963	NASDAQ	VOD	Tue, Jan 9, 2024	8.98	8.98	8.89	8.92
7962	NASDAQ	VOD	Mon, Jan 8, 2024	8.89	9.01	8.88	9.01
7961	NASDAQ	VOD	Fri, Jan 5, 2024	8.96	9.04	8.92	8.98
7960	NASDAQ	VOD	Thu, Jan 4, 2024	8.95	9.02	8.93	8.96
7959	NASDAQ	VOD	Wed, Jan 3, 2024	8.87	8.91	8.81	8.86
7958	NASDAQ	VOD	Tue, Jan 2, 2024	8.78	8.92	8.76	8.85
7957	NASDAQ	VOD	Fri, Dec 29, 2023	8.74	8.74	8.66	8.70
7956	NASDAQ	VOD	Thu, Dec 28, 2023	8.73	8.77	8.70	8.72
7955	NASDAQ	VOD	Wed, Dec 27, 2023	8.73	8.79	8.71	8.74
7954	NASDAQ	VOD	Tue, Dec 26, 2023	8.73	8.78	8.65	8.78
7953	NASDAQ	VOD	Fri, Dec 22, 2023	8.78	8.84	8.70	8.73
7952	NASDAQ	VOD	Thu, Dec 21, 2023	8.69	8.80	8.69	8.77
7951	NASDAQ	VOD	Wed, Dec 20, 2023	8.49	8.62	8.45	8.46
7950	NASDAQ	VOD	Tue, Dec 19, 2023	8.57	8.60	8.47	8.57
7949	NASDAQ	VOD	Mon, Dec 18, 2023	8.59	8.61	8.43	8.49
7948	NASDAQ	VOD	Fri, Dec 15, 2023	8.35	8.40	8.15	8.17
7947	NASDAQ	VOD	Thu, Dec 14, 2023	8.49	8.62	8.45	8.45
7946	NASDAQ	VOD	Wed, Dec 13, 2023	8.23	8.36	8.11	8.35
7945	NASDAQ	VOD	Tue, Dec 12, 2023	8.52	8.54	8.36	8.37
7944	NASDAQ	VOD	Mon, Dec 11, 2023	8.70	8.71	8.58	8.59
7943	NASDAQ	VOD	Fri, Dec 8, 2023	8.80	8.82	8.72	8.73
7942	NASDAQ	VOD	Thu, Dec 7, 2023	8.90	8.91	8.80	8.84
7941	NASDAQ	VOD	Wed, Dec 6, 2023	9.13	9.16	9.04	9.04
7940	NASDAQ	VOD	Tue, Dec 5, 2023	9.09	9.11	9.03	9.03
7939	NASDAQ	VOD	Mon, Dec 4, 2023	9.06	9.12	9.04	9.04
7938	NASDAQ	VOD	Fri, Dec 1, 2023	9.03	9.25	9.03	9.22
7937	NASDAQ	VOD	Thu, Nov 30, 2023	9.09	9.13	9.02	9.06
7936	NASDAQ	VOD	Wed, Nov 29, 2023	8.98	9.12	8.98	9.02
7935	NASDAQ	VOD	Tue, Nov 28, 2023	8.94	9.10	8.93	9.05
7934	NASDAQ	VOD	Mon, Nov 27, 2023	9.04	9.07	8.98	9.05
7933	NASDAQ	VOD	Fri, Nov 24, 2023	9.10	9.14	9.08	9.13
7932	NASDAQ	VOD	Wed, Nov 22, 2023	8.93	8.97	8.85	8.91
7931	NASDAQ	VOD	Tue, Nov 21, 2023	9.36	9.39	9.28	9.33
7930	NASDAQ	VOD	Mon, Nov 20, 2023	9.33	9.43	9.32	9.41
7929	NASDAQ	VOD	Fri, Nov 17, 2023	9.35	9.42	9.32	9.37
7928	NASDAQ	VOD	Thu, Nov 16, 2023	9.25	9.32	9.16	9.17
7927	NASDAQ	VOD	Wed, Nov 15, 2023	9.08	9.17	9.07	9.15
7926	NASDAQ	VOD	Tue, Nov 14, 2023	9.39	9.40	9.11	9.12
7925	NASDAQ	VOD	Mon, Nov 13, 2023	9.53	9.59	9.46	9.52
7924	NASDAQ	VOD	Fri, Nov 10, 2023	9.47	9.49	9.35	9.48
7923	NASDAQ	VOD	Thu, Nov 9, 2023	9.53	9.60	9.50	9.50
7922	NASDAQ	VOD	Wed, Nov 8, 2023	9.49	9.55	9.46	9.50
7921	NASDAQ	VOD	Tue, Nov 7, 2023	9.72	9.72	9.61	9.61
7920	NASDAQ	VOD	Mon, Nov 6, 2023	9.81	9.83	9.76	9.76
7919	NASDAQ	VOD	Fri, Nov 3, 2023	9.64	9.80	9.64	9.75
7918	NASDAQ	VOD	Thu, Nov 2, 2023	9.43	9.54	9.41	9.54
7917	NASDAQ	VOD	Wed, Nov 1, 2023	9.24	9.26	9.15	9.20
7916	NASDAQ	VOD	Tue, Oct 31, 2023	9.25	9.31	9.21	9.24
7915	NASDAQ	VOD	Mon, Oct 30, 2023	9.35	9.42	9.32	9.38
7914	NASDAQ	VOD	Fri, Oct 27, 2023	9.35	9.35	9.19	9.21
7913	NASDAQ	VOD	Thu, Oct 26, 2023	9.16	9.19	9.09	9.18
7912	NASDAQ	VOD	Wed, Oct 25, 2023	9.12	9.14	9.02	9.04
7911	NASDAQ	VOD	Tue, Oct 24, 2023	9.25	9.30	9.22	9.25
7910	NASDAQ	VOD	Mon, Oct 23, 2023	9.21	9.26	9.13	9.15
7909	NASDAQ	VOD	Fri, Oct 20, 2023	9.33	9.36	9.25	9.26
7908	NASDAQ	VOD	Thu, Oct 19, 2023	9.44	9.45	9.31	9.34
7907	NASDAQ	VOD	Wed, Oct 18, 2023	9.60	9.62	9.48	9.48
7906	NASDAQ	VOD	Tue, Oct 17, 2023	9.55	9.60	9.51	9.53
7905	NASDAQ	VOD	Mon, Oct 16, 2023	9.60	9.63	9.46	9.62
7904	NASDAQ	VOD	Fri, Oct 13, 2023	9.53	9.59	9.43	9.44
7903	NASDAQ	VOD	Thu, Oct 12, 2023	9.64	9.65	9.53	9.58
7902	NASDAQ	VOD	Wed, Oct 11, 2023	9.66	9.72	9.61	9.68
7901	NASDAQ	VOD	Tue, Oct 10, 2023	9.60	9.65	9.57	9.63
7900	NASDAQ	VOD	Mon, Oct 9, 2023	9.32	9.48	9.31	9.48
7899	NASDAQ	VOD	Fri, Oct 6, 2023	9.21	9.34	9.09	9.32
7898	NASDAQ	VOD	Thu, Oct 5, 2023	9.24	9.44	9.24	9.43
7897	NASDAQ	VOD	Wed, Oct 4, 2023	9.33	9.34	9.18	9.26
7896	NASDAQ	VOD	Tue, Oct 3, 2023	9.33	9.34	9.23	9.25
7895	NASDAQ	VOD	Mon, Oct 2, 2023	9.53	9.55	9.36	9.40
7894	NASDAQ	VOD	Fri, Sep 29, 2023	9.49	9.58	9.43	9.48
7893	NASDAQ	VOD	Thu, Sep 28, 2023	9.64	9.69	9.54	9.55
7892	NASDAQ	VOD	Wed, Sep 27, 2023	9.76	9.77	9.67	9.74
7891	NASDAQ	VOD	Tue, Sep 26, 2023	9.89	9.94	9.84	9.86
7890	NASDAQ	VOD	Mon, Sep 25, 2023	9.84	9.89	9.72	9.87
7889	NASDAQ	VOD	Fri, Sep 22, 2023	10.09	10.10	9.99	10.01
7888	NASDAQ	VOD	Thu, Sep 21, 2023	9.99	10.06	9.96	9.98
7887	NASDAQ	VOD	Wed, Sep 20, 2023	10.15	10.19	10.07	10.07
7886	NASDAQ	VOD	Tue, Sep 19, 2023	9.97	10.03	9.94	10.03
7885	NASDAQ	VOD	Mon, Sep 18, 2023	9.95	9.96	9.85	9.90
7884	NASDAQ	VOD	Fri, Sep 15, 2023	9.96	10.04	9.93	9.95
7883	NASDAQ	VOD	Thu, Sep 14, 2023	9.95	10.02	9.92	9.97
7882	NASDAQ	VOD	Wed, Sep 13, 2023	9.87	9.92	9.82	9.86
7881	NASDAQ	VOD	Tue, Sep 12, 2023	9.73	9.77	9.65	9.75
7880	NASDAQ	VOD	Mon, Sep 11, 2023	9.51	9.51	9.51	9.51
7879	NASDAQ	VOD	Fri, Sep 8, 2023	9.19	9.23	9.16	9.21
7878	NASDAQ	VOD	Thu, Sep 7, 2023	9.21	9.28	9.21	9.22
7877	NASDAQ	VOD	Wed, Sep 6, 2023	9.26	9.28	9.16	9.21
7876	NASDAQ	VOD	Tue, Sep 5, 2023	9.33	9.38	9.26	9.36
7875	NASDAQ	VOD	Fri, Sep 1, 2023	9.40	9.42	9.30	9.31
7874	NASDAQ	VOD	Thu, Aug 31, 2023	9.45	9.46	9.31	9.32
7873	NASDAQ	VOD	Wed, Aug 30, 2023	9.39	9.45	9.36	9.36
7872	NASDAQ	VOD	Tue, Aug 29, 2023	9.22	9.30	9.20	9.28
7871	NASDAQ	VOD	Mon, Aug 28, 2023	9.11	9.18	9.10	9.12
7870	NASDAQ	VOD	Fri, Aug 25, 2023	9.11	9.13	9.00	9.05
7869	NASDAQ	VOD	Thu, Aug 24, 2023	9.12	9.21	9.09	9.10
7868	NASDAQ	VOD	Wed, Aug 23, 2023	9.04	9.22	9.03	9.19
7867	NASDAQ	VOD	Tue, Aug 22, 2023	9.16	9.16	9.05	9.05
7866	NASDAQ	VOD	Mon, Aug 21, 2023	9.14	9.14	9.05	9.10
7865	NASDAQ	VOD	Fri, Aug 18, 2023	9.06	9.15	9.06	9.11
7864	NASDAQ	VOD	Thu, Aug 17, 2023	9.11	9.16	9.07	9.14
7863	NASDAQ	VOD	Wed, Aug 16, 2023	9.06	9.14	9.06	9.08
7862	NASDAQ	VOD	Tue, Aug 15, 2023	9.14	9.18	9.09	9.11
7861	NASDAQ	VOD	Mon, Aug 14, 2023	9.22	9.29	9.18	9.24
7860	NASDAQ	VOD	Fri, Aug 11, 2023	9.34	9.38	9.31	9.33
7859	NASDAQ	VOD	Thu, Aug 10, 2023	9.36	9.43	9.34	9.35
7858	NASDAQ	VOD	Wed, Aug 9, 2023	9.23	9.33	9.22	9.30
7857	NASDAQ	VOD	Tue, Aug 8, 2023	9.22	9.28	9.18	9.28
7856	NASDAQ	VOD	Mon, Aug 7, 2023	9.38	9.38	9.30	9.37
7855	NASDAQ	VOD	Fri, Aug 4, 2023	9.32	9.48	9.30	9.38
7854	NASDAQ	VOD	Thu, Aug 3, 2023	9.24	9.30	9.21	9.26
7853	NASDAQ	VOD	Wed, Aug 2, 2023	9.59	9.59	9.42	9.43
7852	NASDAQ	VOD	Tue, Aug 1, 2023	9.54	9.58	9.46	9.47
7851	NASDAQ	VOD	Mon, Jul 31, 2023	9.68	9.75	9.60	9.62
7850	NASDAQ	VOD	Fri, Jul 28, 2023	9.77	9.84	9.75	9.75
7849	NASDAQ	VOD	Thu, Jul 27, 2023	9.92	9.93	9.69	9.71
7848	NASDAQ	VOD	Wed, Jul 26, 2023	9.88	10.12	9.85	10.03
7847	NASDAQ	VOD	Tue, Jul 25, 2023	9.84	9.84	9.73	9.79
7846	NASDAQ	VOD	Mon, Jul 24, 2023	9.80	9.92	9.75	9.83
7845	NASDAQ	VOD	Fri, Jul 21, 2023	9.55	9.56	9.45	9.50
7844	NASDAQ	VOD	Thu, Jul 20, 2023	9.58	9.64	9.52	9.53
7843	NASDAQ	VOD	Wed, Jul 19, 2023	9.50	9.60	9.50	9.54
7842	NASDAQ	VOD	Tue, Jul 18, 2023	9.31	9.44	9.31	9.38
7841	NASDAQ	VOD	Mon, Jul 17, 2023	9.59	9.59	9.47	9.49
7840	NASDAQ	VOD	Fri, Jul 14, 2023	9.62	9.62	9.52	9.57
7839	NASDAQ	VOD	Thu, Jul 13, 2023	9.50	9.61	9.48	9.59
7838	NASDAQ	VOD	Wed, Jul 12, 2023	9.46	9.53	9.45	9.49
7837	NASDAQ	VOD	Tue, Jul 11, 2023	9.16	9.31	9.14	9.31
7836	NASDAQ	VOD	Mon, Jul 10, 2023	9.14	9.18	9.06	9.12
7835	NASDAQ	VOD	Fri, Jul 7, 2023	9.01	9.19	9.01	9.14
7834	NASDAQ	VOD	Thu, Jul 6, 2023	9.09	9.13	9.00	9.12
7833	NASDAQ	VOD	Wed, Jul 5, 2023	9.34	9.35	9.22	9.25
7832	NASDAQ	VOD	Mon, Jul 3, 2023	9.43	9.52	9.42	9.51
7831	NASDAQ	VOD	Fri, Jun 30, 2023	9.44	9.47	9.40	9.45
7830	NASDAQ	VOD	Thu, Jun 29, 2023	9.32	9.43	9.32	9.41
7829	NASDAQ	VOD	Wed, Jun 28, 2023	9.35	9.38	9.30	9.35
7828	NASDAQ	VOD	Tue, Jun 27, 2023	9.15	9.37	9.12	9.33
7827	NASDAQ	VOD	Mon, Jun 26, 2023	9.08	9.10	8.93	9.00
7826	NASDAQ	VOD	Fri, Jun 23, 2023	9.21	9.29	9.19	9.23
7825	NASDAQ	VOD	Thu, Jun 22, 2023	9.19	9.20	9.15	9.18
7824	NASDAQ	VOD	Wed, Jun 21, 2023	9.25	9.32	9.20	9.28
7823	NASDAQ	VOD	Tue, Jun 20, 2023	9.38	9.39	9.29	9.33
7822	NASDAQ	VOD	Fri, Jun 16, 2023	9.47	9.50	9.42	9.47
7821	NASDAQ	VOD	Thu, Jun 15, 2023	9.33	9.53	9.30	9.48
7820	NASDAQ	VOD	Wed, Jun 14, 2023	9.21	9.33	9.18	9.24
7819	NASDAQ	VOD	Tue, Jun 13, 2023	9.02	9.20	9.00	9.14
7818	NASDAQ	VOD	Mon, Jun 12, 2023	9.17	9.18	9.06	9.16
7817	NASDAQ	VOD	Fri, Jun 9, 2023	9.37	9.42	9.33	9.37
7816	NASDAQ	VOD	Thu, Jun 8, 2023	9.29	9.35	9.22	9.29
7815	NASDAQ	VOD	Wed, Jun 7, 2023	9.75	9.80	9.70	9.78
7814	NASDAQ	VOD	Tue, Jun 6, 2023	9.48	9.59	9.45	9.58
7813	NASDAQ	VOD	Mon, Jun 5, 2023	9.67	9.73	9.59	9.59
7812	NASDAQ	VOD	Fri, Jun 2, 2023	9.43	9.58	9.35	9.57
7811	NASDAQ	VOD	Thu, Jun 1, 2023	9.53	9.55	9.48	9.49
7810	NASDAQ	VOD	Wed, May 31, 2023	9.53	9.61	9.39	9.48
7809	NASDAQ	VOD	Tue, May 30, 2023	9.69	9.71	9.57	9.67
7808	NASDAQ	VOD	Fri, May 26, 2023	9.74	9.84	9.69	9.82
7807	NASDAQ	VOD	Thu, May 25, 2023	10.03	10.06	9.87	9.90
7806	NASDAQ	VOD	Wed, May 24, 2023	10.26	10.29	10.19	10.20
7805	NASDAQ	VOD	Tue, May 23, 2023	10.28	10.46	10.25	10.35
7804	NASDAQ	VOD	Mon, May 22, 2023	10.22	10.23	10.08	10.13
7803	NASDAQ	VOD	Fri, May 19, 2023	10.24	10.52	10.24	10.35
7802	NASDAQ	VOD	Thu, May 18, 2023	10.19	10.31	10.18	10.25
7801	NASDAQ	VOD	Wed, May 17, 2023	10.46	10.47	10.17	10.24
7800	NASDAQ	VOD	Tue, May 16, 2023	10.60	10.60	10.08	10.24
7799	NASDAQ	VOD	Mon, May 15, 2023	11.09	11.23	11.09	11.22
7798	NASDAQ	VOD	Fri, May 12, 2023	11.22	11.24	11.11	11.16
7797	NASDAQ	VOD	Thu, May 11, 2023	11.33	11.37	11.26	11.28
7796	NASDAQ	VOD	Wed, May 10, 2023	11.77	11.79	11.59	11.67
7795	NASDAQ	VOD	Tue, May 9, 2023	11.91	11.92	11.82	11.87
7794	NASDAQ	VOD	Mon, May 8, 2023	12.01	12.01	11.89	11.94
7793	NASDAQ	VOD	Fri, May 5, 2023	11.89	12.07	11.84	11.95
7792	NASDAQ	VOD	Thu, May 4, 2023	11.92	11.98	11.82	11.85
7791	NASDAQ	VOD	Wed, May 3, 2023	11.97	12.06	11.94	11.96
7790	NASDAQ	VOD	Tue, May 2, 2023	11.75	11.76	11.61	11.68
7789	NASDAQ	VOD	Mon, May 1, 2023	12.00	12.00	11.81	11.85
7788	NASDAQ	VOD	Fri, Apr 28, 2023	11.98	12.04	11.94	11.95
7787	NASDAQ	VOD	Thu, Apr 27, 2023	11.82	12.04	11.78	11.99
7786	NASDAQ	VOD	Wed, Apr 26, 2023	11.39	11.84	11.39	11.67
7785	NASDAQ	VOD	Tue, Apr 25, 2023	11.28	11.31	11.19	11.24
7784	NASDAQ	VOD	Mon, Apr 24, 2023	11.18	11.20	11.11	11.16
7783	NASDAQ	VOD	Fri, Apr 21, 2023	11.17	11.21	11.12	11.17
7782	NASDAQ	VOD	Thu, Apr 20, 2023	11.20	11.22	11.07	11.11
7781	NASDAQ	VOD	Wed, Apr 19, 2023	11.28	11.28	11.21	11.23
7780	NASDAQ	VOD	Tue, Apr 18, 2023	11.44	11.44	11.32	11.32
7779	NASDAQ	VOD	Mon, Apr 17, 2023	11.46	11.47	11.39	11.45
7778	NASDAQ	VOD	Fri, Apr 14, 2023	11.46	11.48	11.33	11.36
7777	NASDAQ	VOD	Thu, Apr 13, 2023	11.42	11.47	11.39	11.44
7776	NASDAQ	VOD	Wed, Apr 12, 2023	11.49	11.51	11.39	11.42
7775	NASDAQ	VOD	Tue, Apr 11, 2023	11.35	11.46	11.35	11.43
7774	NASDAQ	VOD	Mon, Apr 10, 2023	11.28	11.40	11.26	11.37
7773	NASDAQ	VOD	Thu, Apr 6, 2023	11.34	11.41	11.31	11.33
7772	NASDAQ	VOD	Wed, Apr 5, 2023	11.08	11.18	11.07	11.17
7771	NASDAQ	VOD	Tue, Apr 4, 2023	11.03	11.05	10.86	10.94
7770	NASDAQ	VOD	Mon, Apr 3, 2023	11.10	11.14	11.02	11.12
7769	NASDAQ	VOD	Fri, Mar 31, 2023	11.03	11.06	10.98	11.04
7768	NASDAQ	VOD	Thu, Mar 30, 2023	11.05	11.11	11.02	11.04
7767	NASDAQ	VOD	Wed, Mar 29, 2023	11.02	11.08	10.99	11.02
7766	NASDAQ	VOD	Tue, Mar 28, 2023	10.83	10.96	10.82	10.86
7765	NASDAQ	VOD	Mon, Mar 27, 2023	10.90	10.97	10.87	10.91
7764	NASDAQ	VOD	Fri, Mar 24, 2023	10.84	10.87	10.73	10.85
7763	NASDAQ	VOD	Thu, Mar 23, 2023	11.16	11.21	10.96	11.04
7762	NASDAQ	VOD	Wed, Mar 22, 2023	11.12	11.27	11.05	11.06
7761	NASDAQ	VOD	Tue, Mar 21, 2023	11.23	11.31	11.22	11.25
7760	NASDAQ	VOD	Mon, Mar 20, 2023	11.16	11.34	11.14	11.28
7759	NASDAQ	VOD	Fri, Mar 17, 2023	11.03	11.08	10.89	10.95
7758	NASDAQ	VOD	Thu, Mar 16, 2023	11.08	11.25	11.07	11.24
7757	NASDAQ	VOD	Wed, Mar 15, 2023	11.33	11.43	11.20	11.38
7756	NASDAQ	VOD	Tue, Mar 14, 2023	11.73	11.74	11.60	11.70
7755	NASDAQ	VOD	Mon, Mar 13, 2023	11.64	11.72	11.50	11.58
7754	NASDAQ	VOD	Fri, Mar 10, 2023	11.81	11.88	11.69	11.78
7753	NASDAQ	VOD	Thu, Mar 9, 2023	11.57	11.85	11.56	11.57
7752	NASDAQ	VOD	Wed, Mar 8, 2023	11.67	11.71	11.44	11.59
7751	NASDAQ	VOD	Tue, Mar 7, 2023	11.85	11.87	11.53	11.55
7750	NASDAQ	VOD	Mon, Mar 6, 2023	12.09	12.14	11.84	11.88
7749	NASDAQ	VOD	Fri, Mar 3, 2023	12.00	12.12	11.98	12.10
7748	NASDAQ	VOD	Thu, Mar 2, 2023	11.85	11.93	11.80	11.91
7747	NASDAQ	VOD	Wed, Mar 1, 2023	12.05	12.05	11.91	11.96
7746	NASDAQ	VOD	Tue, Feb 28, 2023	12.18	12.18	11.97	11.97
7745	NASDAQ	VOD	Mon, Feb 27, 2023	11.99	12.16	11.97	12.06
7744	NASDAQ	VOD	Fri, Feb 24, 2023	11.86	11.87	11.61	11.68
7743	NASDAQ	VOD	Thu, Feb 23, 2023	11.98	12.01	11.79	11.88
7742	NASDAQ	VOD	Wed, Feb 22, 2023	12.18	12.24	11.93	12.00
7741	NASDAQ	VOD	Tue, Feb 21, 2023	12.32	12.36	12.27	12.33
7740	NASDAQ	VOD	Fri, Feb 17, 2023	12.30	12.42	12.27	12.38
7739	NASDAQ	VOD	Thu, Feb 16, 2023	12.26	12.36	12.17	12.20
7738	NASDAQ	VOD	Wed, Feb 15, 2023	11.84	12.53	11.83	12.41
7737	NASDAQ	VOD	Tue, Feb 14, 2023	11.87	12.05	11.78	12.05
7736	NASDAQ	VOD	Mon, Feb 13, 2023	11.08	11.74	11.06	11.68
7735	NASDAQ	VOD	Fri, Feb 10, 2023	11.09	11.14	11.05	11.14
7734	NASDAQ	VOD	Thu, Feb 9, 2023	11.26	11.27	11.01	11.05
7733	NASDAQ	VOD	Wed, Feb 8, 2023	11.19	11.23	11.12	11.19
7732	NASDAQ	VOD	Tue, Feb 7, 2023	10.94	11.11	10.90	11.07
7731	NASDAQ	VOD	Mon, Feb 6, 2023	11.00	11.01	10.86	10.96
7730	NASDAQ	VOD	Fri, Feb 3, 2023	11.32	11.32	10.94	10.97
7729	NASDAQ	VOD	Thu, Feb 2, 2023	11.55	11.70	11.53	11.62
7728	NASDAQ	VOD	Wed, Feb 1, 2023	11.25	11.47	11.20	11.42
7727	NASDAQ	VOD	Tue, Jan 31, 2023	11.53	11.59	11.48	11.58
7726	NASDAQ	VOD	Mon, Jan 30, 2023	11.56	11.65	11.55	11.62
7725	NASDAQ	VOD	Fri, Jan 27, 2023	11.41	11.63	11.39	11.61
7724	NASDAQ	VOD	Thu, Jan 26, 2023	11.50	11.51	11.39	11.46
7723	NASDAQ	VOD	Wed, Jan 25, 2023	11.29	11.53	11.29	11.52
7722	NASDAQ	VOD	Tue, Jan 24, 2023	11.28	11.38	11.27	11.32
7721	NASDAQ	VOD	Mon, Jan 23, 2023	11.33	11.40	11.31	11.36
7720	NASDAQ	VOD	Fri, Jan 20, 2023	11.30	11.46	11.26	11.45
7719	NASDAQ	VOD	Thu, Jan 19, 2023	11.16	11.24	11.09	11.21
7718	NASDAQ	VOD	Wed, Jan 18, 2023	11.38	11.39	11.16	11.17
7717	NASDAQ	VOD	Tue, Jan 17, 2023	11.40	11.51	11.28	11.42
7716	NASDAQ	VOD	Fri, Jan 13, 2023	11.15	11.26	11.13	11.23
7715	NASDAQ	VOD	Thu, Jan 12, 2023	11.15	11.30	11.10	11.28
7714	NASDAQ	VOD	Wed, Jan 11, 2023	10.75	10.77	10.60	10.67
7713	NASDAQ	VOD	Tue, Jan 10, 2023	10.69	10.75	10.63	10.74
7712	NASDAQ	VOD	Mon, Jan 9, 2023	10.83	10.89	10.72	10.74
7711	NASDAQ	VOD	Fri, Jan 6, 2023	10.59	10.80	10.58	10.75
7710	NASDAQ	VOD	Thu, Jan 5, 2023	10.54	10.63	10.50	10.58
7709	NASDAQ	VOD	Wed, Jan 4, 2023	10.51	10.64	10.48	10.60
7708	NASDAQ	VOD	Tue, Jan 3, 2023	10.29	10.38	10.25	10.36
7707	NASDAQ	VOD	Fri, Dec 30, 2022	10.16	10.20	10.02	10.12
7706	NASDAQ	VOD	Thu, Dec 29, 2022	10.17	10.27	10.16	10.21
7705	NASDAQ	VOD	Wed, Dec 28, 2022	10.23	10.28	10.05	10.06
7704	NASDAQ	VOD	Tue, Dec 27, 2022	10.15	10.15	9.99	10.12
7703	NASDAQ	VOD	Fri, Dec 23, 2022	10.08	10.14	10.02	10.12
7702	NASDAQ	VOD	Thu, Dec 22, 2022	10.09	10.11	9.94	10.08
7701	NASDAQ	VOD	Wed, Dec 21, 2022	10.19	10.26	10.14	10.16
7700	NASDAQ	VOD	Tue, Dec 20, 2022	10.21	10.23	10.08	10.10
7699	NASDAQ	VOD	Mon, Dec 19, 2022	10.33	10.34	10.16	10.18
7698	NASDAQ	VOD	Fri, Dec 16, 2022	10.26	10.29	10.13	10.18
7697	NASDAQ	VOD	Thu, Dec 15, 2022	10.60	10.66	10.47	10.47
7696	NASDAQ	VOD	Wed, Dec 14, 2022	10.71	10.78	10.59	10.66
7695	NASDAQ	VOD	Tue, Dec 13, 2022	10.84	10.86	10.55	10.56
7694	NASDAQ	VOD	Mon, Dec 12, 2022	10.69	10.71	10.63	10.70
7693	NASDAQ	VOD	Fri, Dec 9, 2022	10.58	10.71	10.58	10.58
7692	NASDAQ	VOD	Thu, Dec 8, 2022	10.52	10.58	10.47	10.48
7691	NASDAQ	VOD	Wed, Dec 7, 2022	11.04	11.04	10.66	10.68
7690	NASDAQ	VOD	Tue, Dec 6, 2022	10.89	11.04	10.80	10.86
7689	NASDAQ	VOD	Mon, Dec 5, 2022	11.20	11.24	11.03	11.06
7688	NASDAQ	VOD	Fri, Dec 2, 2022	11.30	11.32	11.19	11.25
7687	NASDAQ	VOD	Thu, Dec 1, 2022	11.33	11.43	11.25	11.28
7686	NASDAQ	VOD	Wed, Nov 30, 2022	11.10	11.25	10.96	11.23
7685	NASDAQ	VOD	Tue, Nov 29, 2022	11.06	11.13	11.05	11.12
7684	NASDAQ	VOD	Mon, Nov 28, 2022	11.32	11.34	11.09	11.10
7683	NASDAQ	VOD	Fri, Nov 25, 2022	11.31	11.34	11.27	11.27
7682	NASDAQ	VOD	Wed, Nov 23, 2022	11.00	11.12	10.96	11.04
7681	NASDAQ	VOD	Tue, Nov 22, 2022	11.40	11.45	11.31	11.37
7680	NASDAQ	VOD	Mon, Nov 21, 2022	11.78	11.81	11.60	11.60
7679	NASDAQ	VOD	Fri, Nov 18, 2022	11.73	11.79	11.63	11.69
7678	NASDAQ	VOD	Thu, Nov 17, 2022	11.49	11.59	11.49	11.55
7677	NASDAQ	VOD	Wed, Nov 16, 2022	11.58	11.74	11.57	11.62
7676	NASDAQ	VOD	Tue, Nov 15, 2022	11.82	11.85	11.39	11.47
7675	NASDAQ	VOD	Mon, Nov 14, 2022	12.39	12.48	12.31	12.31
7674	NASDAQ	VOD	Fri, Nov 11, 2022	12.33	12.50	12.22	12.47
7673	NASDAQ	VOD	Thu, Nov 10, 2022	12.55	12.65	12.39	12.47
7672	NASDAQ	VOD	Wed, Nov 9, 2022	12.01	12.06	11.91	11.93
7671	NASDAQ	VOD	Tue, Nov 8, 2022	12.37	12.65	12.27	12.37
7670	NASDAQ	VOD	Mon, Nov 7, 2022	12.21	12.24	12.09	12.21
7669	NASDAQ	VOD	Fri, Nov 4, 2022	11.86	12.08	11.79	12.08
7668	NASDAQ	VOD	Thu, Nov 3, 2022	11.60	11.67	11.53	11.54
7667	NASDAQ	VOD	Wed, Nov 2, 2022	11.92	12.15	11.88	11.88
7666	NASDAQ	VOD	Tue, Nov 1, 2022	11.96	12.03	11.83	11.88
7665	NASDAQ	VOD	Mon, Oct 31, 2022	11.81	11.86	11.74	11.81
7664	NASDAQ	VOD	Fri, Oct 28, 2022	11.60	11.78	11.58	11.77
7663	NASDAQ	VOD	Thu, Oct 27, 2022	11.57	11.67	11.51	11.51
7662	NASDAQ	VOD	Wed, Oct 26, 2022	11.54	11.65	11.53	11.60
7661	NASDAQ	VOD	Tue, Oct 25, 2022	11.51	11.60	11.47	11.53
7660	NASDAQ	VOD	Mon, Oct 24, 2022	11.40	11.57	11.37	11.43
7659	NASDAQ	VOD	Fri, Oct 21, 2022	11.08	11.32	11.07	11.31
7658	NASDAQ	VOD	Thu, Oct 20, 2022	11.23	11.40	11.19	11.22
7657	NASDAQ	VOD	Wed, Oct 19, 2022	11.52	11.59	11.44	11.49
7656	NASDAQ	VOD	Tue, Oct 18, 2022	11.48	11.52	11.36	11.46
7655	NASDAQ	VOD	Mon, Oct 17, 2022	11.48	11.63	11.47	11.52
7654	NASDAQ	VOD	Fri, Oct 14, 2022	11.44	11.48	11.20	11.22
7653	NASDAQ	VOD	Thu, Oct 13, 2022	11.17	11.50	11.12	11.45
7652	NASDAQ	VOD	Wed, Oct 12, 2022	10.87	11.17	10.85	11.07
7651	NASDAQ	VOD	Tue, Oct 11, 2022	11.32	11.44	11.17	11.18
7650	NASDAQ	VOD	Mon, Oct 10, 2022	11.31	11.58	11.29	11.33
7649	NASDAQ	VOD	Fri, Oct 7, 2022	11.29	11.44	11.23	11.30
7648	NASDAQ	VOD	Thu, Oct 6, 2022	11.57	11.61	11.39	11.40
7647	NASDAQ	VOD	Wed, Oct 5, 2022	11.74	11.75	11.59	11.69
7646	NASDAQ	VOD	Tue, Oct 4, 2022	12.09	12.15	12.02	12.08
7645	NASDAQ	VOD	Mon, Oct 3, 2022	11.81	11.93	11.72	11.86
7644	NASDAQ	VOD	Fri, Sep 30, 2022	11.34	11.48	11.32	11.33
7643	NASDAQ	VOD	Thu, Sep 29, 2022	11.27	11.40	11.23	11.34
7642	NASDAQ	VOD	Wed, Sep 28, 2022	11.23	11.68	11.18	11.66
7641	NASDAQ	VOD	Tue, Sep 27, 2022	11.58	11.64	11.41	11.42
7640	NASDAQ	VOD	Mon, Sep 26, 2022	11.56	11.70	11.43	11.51
7639	NASDAQ	VOD	Fri, Sep 23, 2022	11.96	12.03	11.86	11.97
7638	NASDAQ	VOD	Thu, Sep 22, 2022	12.40	12.41	12.24	12.37
7637	NASDAQ	VOD	Wed, Sep 21, 2022	12.38	12.52	12.28	12.28
7636	NASDAQ	VOD	Tue, Sep 20, 2022	12.25	12.26	12.13	12.16
7635	NASDAQ	VOD	Mon, Sep 19, 2022	12.39	12.51	12.34	12.50
7634	NASDAQ	VOD	Fri, Sep 16, 2022	12.36	12.49	12.35	12.48
7633	NASDAQ	VOD	Thu, Sep 15, 2022	12.57	12.66	12.51	12.53
7632	NASDAQ	VOD	Wed, Sep 14, 2022	12.48	12.54	12.40	12.46
7631	NASDAQ	VOD	Tue, Sep 13, 2022	12.76	12.81	12.49	12.49
7630	NASDAQ	VOD	Mon, Sep 12, 2022	12.88	13.02	12.88	12.95
7629	NASDAQ	VOD	Fri, Sep 9, 2022	12.69	12.74	12.63	12.70
7628	NASDAQ	VOD	Thu, Sep 8, 2022	12.48	12.55	12.34	12.48
7627	NASDAQ	VOD	Wed, Sep 7, 2022	12.79	12.83	12.64	12.74
7626	NASDAQ	VOD	Tue, Sep 6, 2022	13.20	13.21	13.01	13.04
7625	NASDAQ	VOD	Fri, Sep 2, 2022	13.13	13.30	13.04	13.08
7624	NASDAQ	VOD	Thu, Sep 1, 2022	13.07	13.10	12.97	13.08
7623	NASDAQ	VOD	Wed, Aug 31, 2022	13.44	13.56	13.40	13.42
7622	NASDAQ	VOD	Tue, Aug 30, 2022	13.62	13.63	13.48	13.61
7621	NASDAQ	VOD	Mon, Aug 29, 2022	13.60	13.68	13.50	13.59
7620	NASDAQ	VOD	Fri, Aug 26, 2022	13.76	13.80	13.53	13.54
7619	NASDAQ	VOD	Thu, Aug 25, 2022	13.79	13.87	13.74	13.84
7618	NASDAQ	VOD	Wed, Aug 24, 2022	13.79	13.82	13.73	13.76
7617	NASDAQ	VOD	Tue, Aug 23, 2022	13.94	14.03	13.89	13.90
7616	NASDAQ	VOD	Mon, Aug 22, 2022	14.22	14.23	14.04	14.05
7615	NASDAQ	VOD	Fri, Aug 19, 2022	14.44	14.46	14.34	14.40
7614	NASDAQ	VOD	Thu, Aug 18, 2022	14.66	14.68	14.54	14.58
7613	NASDAQ	VOD	Wed, Aug 17, 2022	14.78	14.80	14.62	14.67
7612	NASDAQ	VOD	Tue, Aug 16, 2022	14.85	15.04	14.82	15.04
7611	NASDAQ	VOD	Mon, Aug 15, 2022	14.69	14.74	14.61	14.73
7610	NASDAQ	VOD	Fri, Aug 12, 2022	14.71	14.84	14.69	14.84
7609	NASDAQ	VOD	Thu, Aug 11, 2022	14.89	14.92	14.76	14.76
7608	NASDAQ	VOD	Wed, Aug 10, 2022	14.94	14.95	14.81	14.84
7607	NASDAQ	VOD	Tue, Aug 9, 2022	14.78	14.88	14.75	14.82
7606	NASDAQ	VOD	Mon, Aug 8, 2022	14.70	14.73	14.58	14.62
7605	NASDAQ	VOD	Fri, Aug 5, 2022	14.58	14.72	14.58	14.69
7604	NASDAQ	VOD	Thu, Aug 4, 2022	14.36	14.41	14.31	14.38
7603	NASDAQ	VOD	Wed, Aug 3, 2022	14.51	14.52	14.34	14.43
7602	NASDAQ	VOD	Tue, Aug 2, 2022	14.87	14.90	14.63	14.64
7601	NASDAQ	VOD	Mon, Aug 1, 2022	14.81	14.85	14.74	14.78
7600	NASDAQ	VOD	Fri, Jul 29, 2022	14.49	14.79	14.48	14.76
7599	NASDAQ	VOD	Thu, Jul 28, 2022	14.41	14.43	14.31	14.39
7598	NASDAQ	VOD	Wed, Jul 27, 2022	14.69	14.73	14.52	14.69
7597	NASDAQ	VOD	Tue, Jul 26, 2022	14.91	14.95	14.53	14.53
7596	NASDAQ	VOD	Mon, Jul 25, 2022	15.55	15.57	15.43	15.56
7595	NASDAQ	VOD	Fri, Jul 22, 2022	15.41	15.52	15.35	15.42
7594	NASDAQ	VOD	Thu, Jul 21, 2022	15.35	15.48	15.25	15.43
7593	NASDAQ	VOD	Wed, Jul 20, 2022	15.63	15.65	15.35	15.39
7592	NASDAQ	VOD	Tue, Jul 19, 2022	15.73	15.80	15.71	15.77
7591	NASDAQ	VOD	Mon, Jul 18, 2022	15.68	15.70	15.46	15.49
7590	NASDAQ	VOD	Fri, Jul 15, 2022	15.29	15.35	15.22	15.35
7589	NASDAQ	VOD	Thu, Jul 14, 2022	15.12	15.21	15.01	15.15
7588	NASDAQ	VOD	Wed, Jul 13, 2022	15.30	15.51	15.26	15.43
7587	NASDAQ	VOD	Tue, Jul 12, 2022	15.30	15.47	15.28	15.33
7586	NASDAQ	VOD	Mon, Jul 11, 2022	15.35	15.40	15.29	15.35
7585	NASDAQ	VOD	Fri, Jul 8, 2022	15.40	15.55	15.38	15.45
7584	NASDAQ	VOD	Thu, Jul 7, 2022	15.32	15.37	15.25	15.33
7583	NASDAQ	VOD	Wed, Jul 6, 2022	15.22	15.27	15.11	15.22
7582	NASDAQ	VOD	Tue, Jul 5, 2022	15.23	15.40	15.13	15.38
7581	NASDAQ	VOD	Fri, Jul 1, 2022	15.27	15.61	15.23	15.61
7580	NASDAQ	VOD	Thu, Jun 30, 2022	15.45	15.60	15.37	15.58
7579	NASDAQ	VOD	Wed, Jun 29, 2022	15.42	15.54	15.36	15.44
7578	NASDAQ	VOD	Tue, Jun 28, 2022	15.80	15.90	15.68	15.69
7577	NASDAQ	VOD	Mon, Jun 27, 2022	15.73	15.82	15.67	15.74
7576	NASDAQ	VOD	Fri, Jun 24, 2022	15.69	15.72	15.57	15.66
7575	NASDAQ	VOD	Thu, Jun 23, 2022	15.67	15.74	15.52	15.59
7574	NASDAQ	VOD	Wed, Jun 22, 2022	15.52	15.82	15.51	15.67
7573	NASDAQ	VOD	Tue, Jun 21, 2022	15.76	15.93	15.69	15.87
7572	NASDAQ	VOD	Fri, Jun 17, 2022	15.61	15.65	15.39	15.49
7571	NASDAQ	VOD	Thu, Jun 16, 2022	15.49	15.62	15.39	15.52
7570	NASDAQ	VOD	Wed, Jun 15, 2022	15.34	15.54	15.22	15.46
7569	NASDAQ	VOD	Tue, Jun 14, 2022	15.32	15.38	15.05	15.18
7568	NASDAQ	VOD	Mon, Jun 13, 2022	15.58	15.60	15.32	15.36
7567	NASDAQ	VOD	Fri, Jun 10, 2022	15.62	15.70	15.51	15.59
7566	NASDAQ	VOD	Thu, Jun 9, 2022	15.94	15.97	15.76	15.77
7565	NASDAQ	VOD	Wed, Jun 8, 2022	15.78	15.80	15.66	15.68
7564	NASDAQ	VOD	Tue, Jun 7, 2022	15.89	16.04	15.87	16.03
7563	NASDAQ	VOD	Mon, Jun 6, 2022	15.95	16.02	15.85	15.89
7562	NASDAQ	VOD	Fri, Jun 3, 2022	15.84	15.86	15.65	15.68
7561	NASDAQ	VOD	Thu, Jun 2, 2022	16.69	16.74	16.24	16.35
7560	NASDAQ	VOD	Wed, Jun 1, 2022	16.68	16.72	16.38	16.51
7559	NASDAQ	VOD	Tue, May 31, 2022	16.65	16.80	16.59	16.64
7558	NASDAQ	VOD	Fri, May 27, 2022	16.70	16.80	16.58	16.63
7557	NASDAQ	VOD	Thu, May 26, 2022	16.53	16.88	16.52	16.77
7556	NASDAQ	VOD	Wed, May 25, 2022	16.60	16.81	16.53	16.72
7555	NASDAQ	VOD	Tue, May 24, 2022	16.30	16.64	16.20	16.56
7554	NASDAQ	VOD	Mon, May 23, 2022	16.10	16.12	15.92	16.01
7553	NASDAQ	VOD	Fri, May 20, 2022	15.36	15.39	15.10	15.33
7552	NASDAQ	VOD	Thu, May 19, 2022	14.79	15.06	14.77	14.92
7551	NASDAQ	VOD	Wed, May 18, 2022	15.02	15.04	14.69	14.74
7550	NASDAQ	VOD	Tue, May 17, 2022	15.10	15.30	15.05	15.19
7549	NASDAQ	VOD	Mon, May 16, 2022	14.90	15.08	14.84	15.02
7548	NASDAQ	VOD	Fri, May 13, 2022	14.42	14.70	14.42	14.63
7547	NASDAQ	VOD	Thu, May 12, 2022	14.74	14.79	14.52	14.70
7546	NASDAQ	VOD	Wed, May 11, 2022	14.73	14.94	14.55	14.57
7545	NASDAQ	VOD	Tue, May 10, 2022	14.92	15.01	14.70	14.87
7544	NASDAQ	VOD	Mon, May 9, 2022	14.96	15.00	14.77	14.80
7543	NASDAQ	VOD	Fri, May 6, 2022	15.08	15.16	14.92	15.03
7542	NASDAQ	VOD	Thu, May 5, 2022	15.60	15.66	15.35	15.47
7541	NASDAQ	VOD	Wed, May 4, 2022	15.60	15.92	15.53	15.87
7540	NASDAQ	VOD	Tue, May 3, 2022	15.59	15.75	15.49	15.67
7539	NASDAQ	VOD	Mon, May 2, 2022	15.27	15.32	14.94	15.06
7538	NASDAQ	VOD	Fri, Apr 29, 2022	15.64	15.68	15.18	15.19
7537	NASDAQ	VOD	Thu, Apr 28, 2022	16.00	16.28	15.94	16.27
7536	NASDAQ	VOD	Wed, Apr 27, 2022	16.05	16.21	16.00	16.03
7535	NASDAQ	VOD	Tue, Apr 26, 2022	16.45	16.55	16.15	16.16
7534	NASDAQ	VOD	Mon, Apr 25, 2022	16.55	16.61	16.28	16.58
7533	NASDAQ	VOD	Fri, Apr 22, 2022	16.74	16.74	16.50	16.53
7532	NASDAQ	VOD	Thu, Apr 21, 2022	17.09	17.12	16.79	16.82
7531	NASDAQ	VOD	Wed, Apr 20, 2022	16.91	17.07	16.89	16.94
7530	NASDAQ	VOD	Tue, Apr 19, 2022	17.17	17.29	17.12	17.20
7529	NASDAQ	VOD	Mon, Apr 18, 2022	17.44	17.56	17.29	17.33
7528	NASDAQ	VOD	Thu, Apr 14, 2022	17.39	17.52	17.37	17.50
7527	NASDAQ	VOD	Wed, Apr 13, 2022	17.23	17.68	17.23	17.56
7526	NASDAQ	VOD	Tue, Apr 12, 2022	17.18	17.28	17.03	17.13
7525	NASDAQ	VOD	Mon, Apr 11, 2022	17.22	17.31	17.08	17.10
7524	NASDAQ	VOD	Fri, Apr 8, 2022	16.88	17.09	16.81	16.98
7523	NASDAQ	VOD	Thu, Apr 7, 2022	17.00	17.00	16.69	16.86
7522	NASDAQ	VOD	Wed, Apr 6, 2022	16.74	16.99	16.66	16.91
7521	NASDAQ	VOD	Tue, Apr 5, 2022	16.55	16.68	16.50	16.54
7520	NASDAQ	VOD	Mon, Apr 4, 2022	16.71	16.84	16.60	16.81
7519	NASDAQ	VOD	Fri, Apr 1, 2022	16.76	16.93	16.72	16.92
7518	NASDAQ	VOD	Thu, Mar 31, 2022	16.77	16.80	16.59	16.62
7517	NASDAQ	VOD	Wed, Mar 30, 2022	17.07	17.27	16.88	16.90
7516	NASDAQ	VOD	Tue, Mar 29, 2022	16.94	16.99	16.83	16.97
7515	NASDAQ	VOD	Mon, Mar 28, 2022	16.78	16.80	16.60	16.79
7514	NASDAQ	VOD	Fri, Mar 25, 2022	16.67	16.79	16.65	16.78
7513	NASDAQ	VOD	Thu, Mar 24, 2022	16.67	16.84	16.63	16.72
7512	NASDAQ	VOD	Wed, Mar 23, 2022	16.65	16.79	16.56	16.57
7511	NASDAQ	VOD	Tue, Mar 22, 2022	17.04	17.11	16.97	17.03
7510	NASDAQ	VOD	Mon, Mar 21, 2022	17.18	17.18	16.95	17.05
7509	NASDAQ	VOD	Fri, Mar 18, 2022	16.88	17.14	16.79	17.05
7508	NASDAQ	VOD	Thu, Mar 17, 2022	16.51	16.83	16.47	16.81
7507	NASDAQ	VOD	Wed, Mar 16, 2022	16.37	16.60	16.28	16.56
7506	NASDAQ	VOD	Tue, Mar 15, 2022	16.14	16.24	16.04	16.22
7505	NASDAQ	VOD	Mon, Mar 14, 2022	15.98	16.14	15.90	15.95
7504	NASDAQ	VOD	Fri, Mar 11, 2022	15.72	15.92	15.64	15.69
7503	NASDAQ	VOD	Thu, Mar 10, 2022	15.75	15.89	15.63	15.79
7502	NASDAQ	VOD	Wed, Mar 9, 2022	15.43	16.13	15.43	16.04
7501	NASDAQ	VOD	Tue, Mar 8, 2022	15.53	15.79	15.39	15.59
7500	NASDAQ	VOD	Mon, Mar 7, 2022	16.28	16.30	15.76	15.79
7499	NASDAQ	VOD	Fri, Mar 4, 2022	16.62	16.69	16.34	16.40
7498	NASDAQ	VOD	Thu, Mar 3, 2022	17.25	17.41	17.09	17.14
7497	NASDAQ	VOD	Wed, Mar 2, 2022	17.26	17.61	17.25	17.57
7496	NASDAQ	VOD	Tue, Mar 1, 2022	17.48	17.79	17.18	17.33
7495	NASDAQ	VOD	Mon, Feb 28, 2022	17.68	17.76	17.52	17.70
7494	NASDAQ	VOD	Fri, Feb 25, 2022	17.87	18.04	17.82	18.01
7493	NASDAQ	VOD	Thu, Feb 24, 2022	17.42	17.68	17.25	17.67
7492	NASDAQ	VOD	Wed, Feb 23, 2022	18.54	18.59	18.30	18.32
7491	NASDAQ	VOD	Tue, Feb 22, 2022	18.33	18.61	18.31	18.54
7490	NASDAQ	VOD	Fri, Feb 18, 2022	18.73	18.78	18.60	18.63
7489	NASDAQ	VOD	Thu, Feb 17, 2022	18.65	18.76	18.55	18.69
7488	NASDAQ	VOD	Wed, Feb 16, 2022	18.84	18.97	18.77	18.87
7487	NASDAQ	VOD	Tue, Feb 15, 2022	18.72	18.81	18.65	18.74
7486	NASDAQ	VOD	Mon, Feb 14, 2022	18.40	18.46	18.26	18.39
7485	NASDAQ	VOD	Fri, Feb 11, 2022	18.59	18.88	18.55	18.61
7484	NASDAQ	VOD	Thu, Feb 10, 2022	18.99	19.05	18.59	18.64
7483	NASDAQ	VOD	Wed, Feb 9, 2022	18.89	18.94	18.79	18.92
7482	NASDAQ	VOD	Tue, Feb 8, 2022	18.51	18.77	18.48	18.74
7481	NASDAQ	VOD	Mon, Feb 7, 2022	18.45	18.69	18.30	18.46
7480	NASDAQ	VOD	Fri, Feb 4, 2022	18.26	18.30	18.16	18.20
7479	NASDAQ	VOD	Thu, Feb 3, 2022	18.09	18.27	17.98	18.18
7478	NASDAQ	VOD	Wed, Feb 2, 2022	17.87	18.01	17.82	17.88
7477	NASDAQ	VOD	Tue, Feb 1, 2022	17.32	17.39	17.17	17.27
7476	NASDAQ	VOD	Mon, Jan 31, 2022	17.59	17.65	17.47	17.51
7475	NASDAQ	VOD	Fri, Jan 28, 2022	16.98	17.81	16.93	17.77
7474	NASDAQ	VOD	Thu, Jan 27, 2022	16.91	17.08	16.67	16.80
7473	NASDAQ	VOD	Wed, Jan 26, 2022	17.18	17.19	16.66	16.73
7472	NASDAQ	VOD	Tue, Jan 25, 2022	17.02	17.19	16.84	17.07
7471	NASDAQ	VOD	Mon, Jan 24, 2022	16.88	16.95	16.42	16.90
7470	NASDAQ	VOD	Fri, Jan 21, 2022	16.04	16.10	15.80	15.83
7469	NASDAQ	VOD	Thu, Jan 20, 2022	16.53	16.55	16.22	16.22
7468	NASDAQ	VOD	Wed, Jan 19, 2022	16.72	16.74	16.52	16.55
7467	NASDAQ	VOD	Tue, Jan 18, 2022	16.74	16.79	16.59	16.67
7466	NASDAQ	VOD	Fri, Jan 14, 2022	16.36	16.45	16.29	16.45
7465	NASDAQ	VOD	Thu, Jan 13, 2022	16.25	16.35	16.19	16.25
7464	NASDAQ	VOD	Wed, Jan 12, 2022	16.11	16.21	16.09	16.13
7463	NASDAQ	VOD	Tue, Jan 11, 2022	15.98	16.09	15.87	16.08
7462	NASDAQ	VOD	Mon, Jan 10, 2022	16.28	16.31	16.05	16.16
7461	NASDAQ	VOD	Fri, Jan 7, 2022	15.65	15.86	15.61	15.83
7460	NASDAQ	VOD	Thu, Jan 6, 2022	15.67	15.73	15.53	15.55
7459	NASDAQ	VOD	Wed, Jan 5, 2022	15.67	15.76	15.47	15.47
7458	NASDAQ	VOD	Tue, Jan 4, 2022	15.62	15.95	15.58	15.73
7457	NASDAQ	VOD	Mon, Jan 3, 2022	15.20	15.50	15.09	15.44
7456	NASDAQ	VOD	Fri, Dec 31, 2021	15.11	15.17	14.90	14.93
7455	NASDAQ	VOD	Thu, Dec 30, 2021	15.23	15.32	15.15	15.15
7454	NASDAQ	VOD	Wed, Dec 29, 2021	15.33	15.35	15.27	15.29
7453	NASDAQ	VOD	Tue, Dec 28, 2021	15.08	15.31	15.08	15.26
7452	NASDAQ	VOD	Mon, Dec 27, 2021	15.20	15.21	15.02	15.16
7451	NASDAQ	VOD	Thu, Dec 23, 2021	15.26	15.33	15.19	15.22
7450	NASDAQ	VOD	Wed, Dec 22, 2021	15.08	15.20	14.98	15.17
7449	NASDAQ	VOD	Tue, Dec 21, 2021	15.01	15.17	15.00	15.16
7448	NASDAQ	VOD	Mon, Dec 20, 2021	14.83	14.92	14.64	14.87
7447	NASDAQ	VOD	Fri, Dec 17, 2021	15.27	15.32	15.14	15.20
7446	NASDAQ	VOD	Thu, Dec 16, 2021	14.74	15.07	14.74	15.06
7445	NASDAQ	VOD	Wed, Dec 15, 2021	14.89	14.91	14.71	14.90
7444	NASDAQ	VOD	Tue, Dec 14, 2021	15.11	15.23	15.10	15.14
7443	NASDAQ	VOD	Mon, Dec 13, 2021	15.09	15.11	14.90	14.96
7442	NASDAQ	VOD	Fri, Dec 10, 2021	15.10	15.12	14.98	15.10
7441	NASDAQ	VOD	Thu, Dec 9, 2021	15.14	15.16	14.92	14.94
7440	NASDAQ	VOD	Wed, Dec 8, 2021	14.98	15.40	14.91	15.14
7439	NASDAQ	VOD	Tue, Dec 7, 2021	15.00	15.02	14.86	14.90
7438	NASDAQ	VOD	Mon, Dec 6, 2021	15.06	15.20	14.99	15.03
7437	NASDAQ	VOD	Fri, Dec 3, 2021	14.68	14.79	14.64	14.73
7436	NASDAQ	VOD	Thu, Dec 2, 2021	14.73	14.89	14.72	14.81
7435	NASDAQ	VOD	Wed, Dec 1, 2021	15.03	15.08	14.62	14.62
7434	NASDAQ	VOD	Tue, Nov 30, 2021	14.80	14.83	14.53	14.68
7433	NASDAQ	VOD	Mon, Nov 29, 2021	15.06	15.07	14.82	14.88
7432	NASDAQ	VOD	Fri, Nov 26, 2021	14.94	14.97	14.78	14.94
7431	NASDAQ	VOD	Wed, Nov 24, 2021	15.36	15.42	15.27	15.33
7430	NASDAQ	VOD	Tue, Nov 23, 2021	15.69	15.82	15.69	15.79
7429	NASDAQ	VOD	Mon, Nov 22, 2021	15.71	15.96	15.67	15.84
7428	NASDAQ	VOD	Fri, Nov 19, 2021	15.57	15.58	15.46	15.48
7427	NASDAQ	VOD	Thu, Nov 18, 2021	15.79	15.82	15.63	15.70
7426	NASDAQ	VOD	Wed, Nov 17, 2021	15.62	15.73	15.49	15.70
7425	NASDAQ	VOD	Tue, Nov 16, 2021	16.29	16.34	16.00	16.10
7424	NASDAQ	VOD	Mon, Nov 15, 2021	15.36	15.41	15.27	15.38
7423	NASDAQ	VOD	Fri, Nov 12, 2021	15.50	15.53	15.43	15.47
7422	NASDAQ	VOD	Thu, Nov 11, 2021	15.44	15.54	15.41	15.46
7421	NASDAQ	VOD	Wed, Nov 10, 2021	15.35	15.39	15.23	15.26
7420	NASDAQ	VOD	Tue, Nov 9, 2021	15.50	15.51	15.31	15.37
7419	NASDAQ	VOD	Mon, Nov 8, 2021	15.26	15.32	15.21	15.29
7418	NASDAQ	VOD	Fri, Nov 5, 2021	15.09	15.35	15.08	15.15
7417	NASDAQ	VOD	Thu, Nov 4, 2021	14.89	15.34	14.67	15.09
7416	NASDAQ	VOD	Wed, Nov 3, 2021	14.76	14.94	14.72	14.85
7415	NASDAQ	VOD	Tue, Nov 2, 2021	15.20	15.20	14.92	15.01
7414	NASDAQ	VOD	Mon, Nov 1, 2021	15.00	15.21	15.00	15.20
7413	NASDAQ	VOD	Fri, Oct 29, 2021	15.08	15.12	14.93	14.95
7412	NASDAQ	VOD	Thu, Oct 28, 2021	15.36	15.42	15.14	15.23
7411	NASDAQ	VOD	Wed, Oct 27, 2021	15.63	15.68	15.54	15.57
7410	NASDAQ	VOD	Tue, Oct 26, 2021	15.73	15.82	15.64	15.66
7409	NASDAQ	VOD	Mon, Oct 25, 2021	15.59	15.60	15.44	15.49
7408	NASDAQ	VOD	Fri, Oct 22, 2021	15.41	15.58	15.41	15.48
7407	NASDAQ	VOD	Thu, Oct 21, 2021	15.55	15.64	15.44	15.51
7406	NASDAQ	VOD	Wed, Oct 20, 2021	15.48	15.74	15.47	15.65
7405	NASDAQ	VOD	Tue, Oct 19, 2021	15.25	15.33	15.24	15.31
7404	NASDAQ	VOD	Mon, Oct 18, 2021	15.21	15.27	15.13	15.26
7403	NASDAQ	VOD	Fri, Oct 15, 2021	15.37	15.45	15.31	15.32
7402	NASDAQ	VOD	Thu, Oct 14, 2021	15.46	15.48	15.36	15.37
7401	NASDAQ	VOD	Wed, Oct 13, 2021	15.25	15.29	15.17	15.26
7400	NASDAQ	VOD	Tue, Oct 12, 2021	15.28	15.32	15.21	15.24
7399	NASDAQ	VOD	Mon, Oct 11, 2021	15.39	15.48	15.26	15.26
7398	NASDAQ	VOD	Fri, Oct 8, 2021	15.52	15.58	15.40	15.43
7397	NASDAQ	VOD	Thu, Oct 7, 2021	15.54	15.68	15.42	15.42
7396	NASDAQ	VOD	Wed, Oct 6, 2021	15.43	15.51	15.32	15.46
7395	NASDAQ	VOD	Tue, Oct 5, 2021	15.83	15.91	15.75	15.80
7394	NASDAQ	VOD	Mon, Oct 4, 2021	15.70	15.91	15.66	15.74
7393	NASDAQ	VOD	Fri, Oct 1, 2021	15.50	15.57	15.37	15.51
7392	NASDAQ	VOD	Thu, Sep 30, 2021	15.65	15.67	15.40	15.45
7391	NASDAQ	VOD	Wed, Sep 29, 2021	15.66	15.80	15.61	15.69
7390	NASDAQ	VOD	Tue, Sep 28, 2021	15.95	15.99	15.71	15.73
7389	NASDAQ	VOD	Mon, Sep 27, 2021	16.01	16.22	16.00	16.17
7388	NASDAQ	VOD	Fri, Sep 24, 2021	15.83	15.89	15.79	15.85
7387	NASDAQ	VOD	Thu, Sep 23, 2021	15.96	16.05	15.93	16.00
7386	NASDAQ	VOD	Wed, Sep 22, 2021	15.88	16.11	15.88	15.95
7385	NASDAQ	VOD	Tue, Sep 21, 2021	15.89	15.94	15.75	15.78
7384	NASDAQ	VOD	Mon, Sep 20, 2021	15.80	15.90	15.70	15.85
7383	NASDAQ	VOD	Fri, Sep 17, 2021	16.11	16.17	15.92	15.97
7382	NASDAQ	VOD	Thu, Sep 16, 2021	16.17	16.30	16.05	16.23
7381	NASDAQ	VOD	Wed, Sep 15, 2021	16.19	16.23	16.08	16.17
7380	NASDAQ	VOD	Tue, Sep 14, 2021	16.42	16.47	16.17	16.18
7379	NASDAQ	VOD	Mon, Sep 13, 2021	16.56	16.61	16.51	16.55
7378	NASDAQ	VOD	Fri, Sep 10, 2021	16.52	16.56	16.31	16.32
7377	NASDAQ	VOD	Thu, Sep 9, 2021	16.73	16.79	16.60	16.61
7376	NASDAQ	VOD	Wed, Sep 8, 2021	17.11	17.17	16.95	17.04
7375	NASDAQ	VOD	Tue, Sep 7, 2021	17.06	17.17	16.95	16.95
7374	NASDAQ	VOD	Fri, Sep 3, 2021	17.00	17.06	16.95	16.97
7373	NASDAQ	VOD	Thu, Sep 2, 2021	16.99	17.09	16.97	17.06
7372	NASDAQ	VOD	Wed, Sep 1, 2021	17.14	17.20	17.07	17.11
7371	NASDAQ	VOD	Tue, Aug 31, 2021	17.05	17.17	17.02	17.07
7370	NASDAQ	VOD	Mon, Aug 30, 2021	17.16	17.27	17.10	17.19
7369	NASDAQ	VOD	Fri, Aug 27, 2021	17.00	17.27	16.98	17.23
7368	NASDAQ	VOD	Thu, Aug 26, 2021	17.07	17.20	17.02	17.06
7367	NASDAQ	VOD	Wed, Aug 25, 2021	17.17	17.23	17.11	17.20
7366	NASDAQ	VOD	Tue, Aug 24, 2021	16.91	17.10	16.88	17.10
7365	NASDAQ	VOD	Mon, Aug 23, 2021	16.93	17.12	16.92	17.06
7364	NASDAQ	VOD	Fri, Aug 20, 2021	16.80	17.03	16.78	16.99
7363	NASDAQ	VOD	Thu, Aug 19, 2021	16.81	16.91	16.75	16.80
7362	NASDAQ	VOD	Wed, Aug 18, 2021	16.99	17.08	16.93	16.93
7361	NASDAQ	VOD	Tue, Aug 17, 2021	16.73	16.90	16.71	16.79
7360	NASDAQ	VOD	Mon, Aug 16, 2021	16.82	16.92	16.72	16.92
7359	NASDAQ	VOD	Fri, Aug 13, 2021	16.92	16.97	16.86	16.95
7358	NASDAQ	VOD	Thu, Aug 12, 2021	17.06	17.08	16.93	16.97
7357	NASDAQ	VOD	Wed, Aug 11, 2021	16.89	16.98	16.87	16.97
7356	NASDAQ	VOD	Tue, Aug 10, 2021	16.70	16.85	16.68	16.82
7355	NASDAQ	VOD	Mon, Aug 9, 2021	16.83	16.87	16.78	16.82
7354	NASDAQ	VOD	Fri, Aug 6, 2021	16.74	16.84	16.72	16.74
7353	NASDAQ	VOD	Thu, Aug 5, 2021	16.49	16.71	16.46	16.65
7352	NASDAQ	VOD	Wed, Aug 4, 2021	16.54	16.63	16.44	16.44
7351	NASDAQ	VOD	Tue, Aug 3, 2021	16.54	16.71	16.48	16.68
7350	NASDAQ	VOD	Mon, Aug 2, 2021	16.53	16.58	16.42	16.45
7349	NASDAQ	VOD	Fri, Jul 30, 2021	16.33	16.49	16.31	16.33
7348	NASDAQ	VOD	Thu, Jul 29, 2021	16.42	16.61	16.41	16.44
7347	NASDAQ	VOD	Wed, Jul 28, 2021	16.29	16.38	16.23	16.38
7346	NASDAQ	VOD	Tue, Jul 27, 2021	16.34	16.51	16.30	16.49
7345	NASDAQ	VOD	Mon, Jul 26, 2021	16.34	16.54	16.34	16.51
7344	NASDAQ	VOD	Fri, Jul 23, 2021	16.57	16.66	16.50	16.50
7343	NASDAQ	VOD	Thu, Jul 22, 2021	16.20	16.25	16.08	16.21
7342	NASDAQ	VOD	Wed, Jul 21, 2021	15.87	16.05	15.87	16.01
7341	NASDAQ	VOD	Tue, Jul 20, 2021	15.59	15.74	15.57	15.69
7340	NASDAQ	VOD	Mon, Jul 19, 2021	15.77	15.80	15.55	15.69
7339	NASDAQ	VOD	Fri, Jul 16, 2021	16.32	16.39	16.22	16.29
7338	NASDAQ	VOD	Thu, Jul 15, 2021	16.13	16.30	16.11	16.29
7337	NASDAQ	VOD	Wed, Jul 14, 2021	16.59	16.65	16.51	16.57
7336	NASDAQ	VOD	Tue, Jul 13, 2021	16.74	16.80	16.66	16.67
7335	NASDAQ	VOD	Mon, Jul 12, 2021	16.69	16.89	16.64	16.84
7334	NASDAQ	VOD	Fri, Jul 9, 2021	16.59	16.72	16.54	16.67
7333	NASDAQ	VOD	Thu, Jul 8, 2021	16.35	16.52	16.31	16.42
7332	NASDAQ	VOD	Wed, Jul 7, 2021	16.65	16.77	16.60	16.68
7331	NASDAQ	VOD	Tue, Jul 6, 2021	16.88	16.88	16.66	16.71
7330	NASDAQ	VOD	Fri, Jul 2, 2021	17.06	17.16	17.03	17.15
7329	NASDAQ	VOD	Thu, Jul 1, 2021	17.00	17.07	16.95	17.03
7328	NASDAQ	VOD	Wed, Jun 30, 2021	17.08	17.19	17.01	17.13
7327	NASDAQ	VOD	Tue, Jun 29, 2021	17.07	17.09	17.02	17.03
7326	NASDAQ	VOD	Mon, Jun 28, 2021	17.12	17.15	16.98	17.08
7325	NASDAQ	VOD	Fri, Jun 25, 2021	17.35	17.42	17.26	17.29
7324	NASDAQ	VOD	Thu, Jun 24, 2021	17.84	17.85	17.67	17.76
7323	NASDAQ	VOD	Wed, Jun 23, 2021	18.67	18.71	18.51	18.55
7322	NASDAQ	VOD	Tue, Jun 22, 2021	18.36	18.48	18.33	18.45
7321	NASDAQ	VOD	Mon, Jun 21, 2021	18.15	18.36	18.11	18.33
7320	NASDAQ	VOD	Fri, Jun 18, 2021	17.88	17.99	17.80	17.89
7319	NASDAQ	VOD	Thu, Jun 17, 2021	18.57	18.63	18.30	18.37
7318	NASDAQ	VOD	Wed, Jun 16, 2021	18.80	18.81	18.45	18.51
7317	NASDAQ	VOD	Tue, Jun 15, 2021	18.73	18.92	18.72	18.82
7316	NASDAQ	VOD	Mon, Jun 14, 2021	18.66	18.70	18.61	18.66
7315	NASDAQ	VOD	Fri, Jun 11, 2021	18.67	18.67	18.53	18.59
7314	NASDAQ	VOD	Thu, Jun 10, 2021	18.57	18.71	18.56	18.66
7313	NASDAQ	VOD	Wed, Jun 9, 2021	18.45	18.46	18.33	18.38
7312	NASDAQ	VOD	Tue, Jun 8, 2021	18.47	18.50	18.38	18.45
7311	NASDAQ	VOD	Mon, Jun 7, 2021	18.65	18.69	18.57	18.66
7310	NASDAQ	VOD	Fri, Jun 4, 2021	18.46	18.50	18.41	18.48
7309	NASDAQ	VOD	Thu, Jun 3, 2021	18.25	18.36	18.18	18.36
7308	NASDAQ	VOD	Wed, Jun 2, 2021	18.33	18.44	18.32	18.40
7307	NASDAQ	VOD	Tue, Jun 1, 2021	18.49	18.54	18.42	18.44
7306	NASDAQ	VOD	Fri, May 28, 2021	18.42	18.53	18.36	18.47
7305	NASDAQ	VOD	Thu, May 27, 2021	18.40	18.59	18.36	18.56
7304	NASDAQ	VOD	Wed, May 26, 2021	18.20	18.29	18.18	18.24
7303	NASDAQ	VOD	Tue, May 25, 2021	18.34	18.50	18.23	18.34
7302	NASDAQ	VOD	Mon, May 24, 2021	18.45	18.69	18.45	18.62
7301	NASDAQ	VOD	Fri, May 21, 2021	18.40	18.44	18.24	18.37
7300	NASDAQ	VOD	Thu, May 20, 2021	18.14	18.44	18.06	18.40
7299	NASDAQ	VOD	Wed, May 19, 2021	18.06	18.36	17.94	18.28
7298	NASDAQ	VOD	Tue, May 18, 2021	19.09	19.14	18.36	18.37
7297	NASDAQ	VOD	Mon, May 17, 2021	20.26	20.32	20.19	20.24
7296	NASDAQ	VOD	Fri, May 14, 2021	20.08	20.18	20.05	20.08
7295	NASDAQ	VOD	Thu, May 13, 2021	19.54	19.90	19.52	19.85
7294	NASDAQ	VOD	Wed, May 12, 2021	19.93	20.04	19.84	19.89
7293	NASDAQ	VOD	Tue, May 11, 2021	19.92	20.00	19.75	19.89
7292	NASDAQ	VOD	Mon, May 10, 2021	20.32	20.36	20.15	20.19
7291	NASDAQ	VOD	Fri, May 7, 2021	19.85	20.07	19.84	20.02
7290	NASDAQ	VOD	Thu, May 6, 2021	19.62	19.97	19.59	19.95
7289	NASDAQ	VOD	Wed, May 5, 2021	19.58	19.78	19.52	19.76
7288	NASDAQ	VOD	Tue, May 4, 2021	19.42	19.46	19.25	19.34
7287	NASDAQ	VOD	Mon, May 3, 2021	19.20	19.35	19.14	19.26
7286	NASDAQ	VOD	Fri, Apr 30, 2021	19.26	19.30	18.94	18.95
7285	NASDAQ	VOD	Thu, Apr 29, 2021	19.14	19.19	19.06	19.13
7284	NASDAQ	VOD	Wed, Apr 28, 2021	18.94	19.05	18.93	18.98
7283	NASDAQ	VOD	Tue, Apr 27, 2021	18.93	19.00	18.89	18.89
7282	NASDAQ	VOD	Mon, Apr 26, 2021	18.89	18.91	18.79	18.82
7281	NASDAQ	VOD	Fri, Apr 23, 2021	18.62	18.72	18.57	18.69
7280	NASDAQ	VOD	Thu, Apr 22, 2021	18.68	18.79	18.59	18.63
7279	NASDAQ	VOD	Wed, Apr 21, 2021	18.63	18.82	18.59	18.80
7278	NASDAQ	VOD	Tue, Apr 20, 2021	18.81	18.81	18.49	18.57
7277	NASDAQ	VOD	Mon, Apr 19, 2021	19.07	19.13	18.99	19.04
7276	NASDAQ	VOD	Fri, Apr 16, 2021	18.92	18.97	18.83	18.95
7275	NASDAQ	VOD	Thu, Apr 15, 2021	18.71	18.80	18.55	18.66
7274	NASDAQ	VOD	Wed, Apr 14, 2021	18.64	18.75	18.63	18.66
7273	NASDAQ	VOD	Tue, Apr 13, 2021	18.50	18.68	18.47	18.64
7272	NASDAQ	VOD	Mon, Apr 12, 2021	18.72	18.80	18.65	18.68
7271	NASDAQ	VOD	Fri, Apr 9, 2021	18.74	18.77	18.62	18.68
7270	NASDAQ	VOD	Thu, Apr 8, 2021	18.95	18.98	18.83	18.90
7269	NASDAQ	VOD	Wed, Apr 7, 2021	19.10	19.16	18.94	18.97
7268	NASDAQ	VOD	Tue, Apr 6, 2021	18.74	18.93	18.71	18.86
7267	NASDAQ	VOD	Mon, Apr 5, 2021	18.85	19.01	18.84	18.87
7266	NASDAQ	VOD	Thu, Apr 1, 2021	18.71	18.80	18.57	18.73
7265	NASDAQ	VOD	Wed, Mar 31, 2021	18.48	18.51	18.37	18.43
7264	NASDAQ	VOD	Tue, Mar 30, 2021	18.53	18.67	18.51	18.58
7263	NASDAQ	VOD	Mon, Mar 29, 2021	18.44	18.61	18.42	18.51
7262	NASDAQ	VOD	Fri, Mar 26, 2021	18.80	18.92	18.67	18.87
7261	NASDAQ	VOD	Thu, Mar 25, 2021	18.71	18.84	18.55	18.80
7260	NASDAQ	VOD	Wed, Mar 24, 2021	18.39	18.62	18.37	18.40
7259	NASDAQ	VOD	Tue, Mar 23, 2021	18.84	18.86	18.43	18.47
7258	NASDAQ	VOD	Mon, Mar 22, 2021	18.63	18.71	18.53	18.62
7257	NASDAQ	VOD	Fri, Mar 19, 2021	18.79	18.88	18.67	18.74
7256	NASDAQ	VOD	Thu, Mar 18, 2021	19.21	19.33	19.01	19.04
7255	NASDAQ	VOD	Wed, Mar 17, 2021	19.17	19.45	19.12	19.44
7254	NASDAQ	VOD	Tue, Mar 16, 2021	18.71	18.98	18.66	18.98
7253	NASDAQ	VOD	Mon, Mar 15, 2021	18.81	18.90	18.67	18.82
7252	NASDAQ	VOD	Fri, Mar 12, 2021	18.54	18.88	18.46	18.87
7251	NASDAQ	VOD	Thu, Mar 11, 2021	18.58	18.70	18.48	18.55
7250	NASDAQ	VOD	Wed, Mar 10, 2021	18.12	18.38	17.98	18.32
7249	NASDAQ	VOD	Tue, Mar 9, 2021	18.20	18.20	17.89	17.98
7248	NASDAQ	VOD	Mon, Mar 8, 2021	17.46	17.68	17.43	17.49
7247	NASDAQ	VOD	Fri, Mar 5, 2021	17.57	17.74	17.37	17.71
7246	NASDAQ	VOD	Thu, Mar 4, 2021	17.66	17.90	17.40	17.56
7245	NASDAQ	VOD	Wed, Mar 3, 2021	17.53	17.72	17.47	17.63
7244	NASDAQ	VOD	Tue, Mar 2, 2021	17.58	17.64	17.48	17.52
7243	NASDAQ	VOD	Mon, Mar 1, 2021	17.32	17.53	17.29	17.44
7242	NASDAQ	VOD	Fri, Feb 26, 2021	17.42	17.43	17.08	17.18
7241	NASDAQ	VOD	Thu, Feb 25, 2021	17.93	17.98	17.57	17.58
7240	NASDAQ	VOD	Wed, Feb 24, 2021	18.05	18.07	17.84	17.94
7239	NASDAQ	VOD	Tue, Feb 23, 2021	18.23	18.56	18.06	18.52
7238	NASDAQ	VOD	Mon, Feb 22, 2021	18.40	18.63	18.39	18.40
7237	NASDAQ	VOD	Fri, Feb 19, 2021	18.65	18.66	18.48	18.49
7236	NASDAQ	VOD	Thu, Feb 18, 2021	18.43	18.49	18.29	18.44
7235	NASDAQ	VOD	Wed, Feb 17, 2021	18.56	18.67	18.47	18.60
7234	NASDAQ	VOD	Tue, Feb 16, 2021	18.68	18.87	18.66	18.73
7233	NASDAQ	VOD	Fri, Feb 12, 2021	18.50	18.76	18.49	18.70
7232	NASDAQ	VOD	Thu, Feb 11, 2021	18.65	18.70	18.51	18.69
7231	NASDAQ	VOD	Wed, Feb 10, 2021	18.56	18.66	18.44	18.53
7230	NASDAQ	VOD	Tue, Feb 9, 2021	18.50	18.51	18.40	18.47
7229	NASDAQ	VOD	Mon, Feb 8, 2021	18.55	18.59	18.31	18.45
7228	NASDAQ	VOD	Fri, Feb 5, 2021	18.45	18.67	18.45	18.59
7227	NASDAQ	VOD	Thu, Feb 4, 2021	18.70	18.83	18.59	18.80
7226	NASDAQ	VOD	Wed, Feb 3, 2021	18.41	18.82	18.35	18.79
7225	NASDAQ	VOD	Tue, Feb 2, 2021	17.44	17.57	17.41	17.54
7224	NASDAQ	VOD	Mon, Feb 1, 2021	17.40	17.51	17.26	17.45
7223	NASDAQ	VOD	Fri, Jan 29, 2021	17.36	17.44	17.02	17.15
7222	NASDAQ	VOD	Thu, Jan 28, 2021	17.17	17.65	17.13	17.51
7221	NASDAQ	VOD	Wed, Jan 27, 2021	17.79	17.80	17.46	17.52
7220	NASDAQ	VOD	Tue, Jan 26, 2021	17.80	18.05	17.76	17.99
7219	NASDAQ	VOD	Mon, Jan 25, 2021	17.43	17.79	17.39	17.78
7218	NASDAQ	VOD	Fri, Jan 22, 2021	17.55	17.64	17.44	17.58
7217	NASDAQ	VOD	Thu, Jan 21, 2021	17.67	17.70	17.52	17.63
7216	NASDAQ	VOD	Wed, Jan 20, 2021	17.52	17.52	17.32	17.51
7215	NASDAQ	VOD	Tue, Jan 19, 2021	17.30	17.53	17.23	17.46
7214	NASDAQ	VOD	Fri, Jan 15, 2021	17.39	17.40	17.20	17.36
7213	NASDAQ	VOD	Thu, Jan 14, 2021	17.58	17.75	17.55	17.65
7212	NASDAQ	VOD	Wed, Jan 13, 2021	17.53	17.61	17.39	17.45
7211	NASDAQ	VOD	Tue, Jan 12, 2021	17.19	17.22	17.05	17.16
7210	NASDAQ	VOD	Mon, Jan 11, 2021	17.33	17.48	17.30	17.43
7209	NASDAQ	VOD	Fri, Jan 8, 2021	17.60	17.62	17.35	17.54
7208	NASDAQ	VOD	Thu, Jan 7, 2021	17.92	17.94	17.68	17.73
7207	NASDAQ	VOD	Wed, Jan 6, 2021	17.64	17.81	17.53	17.62
7206	NASDAQ	VOD	Tue, Jan 5, 2021	16.85	17.16	16.85	17.12
7205	NASDAQ	VOD	Mon, Jan 4, 2021	17.04	17.13	16.79	16.93
7204	NASDAQ	VOD	Thu, Dec 31, 2020	16.59	16.63	16.46	16.48
7203	NASDAQ	VOD	Wed, Dec 30, 2020	16.79	16.80	16.62	16.65
7202	NASDAQ	VOD	Tue, Dec 29, 2020	16.85	16.88	16.61	16.64
7201	NASDAQ	VOD	Mon, Dec 28, 2020	16.83	16.85	16.72	16.75
7200	NASDAQ	VOD	Thu, Dec 24, 2020	16.71	16.78	16.59	16.71
7199	NASDAQ	VOD	Wed, Dec 23, 2020	16.62	16.75	16.61	16.64
7198	NASDAQ	VOD	Tue, Dec 22, 2020	16.28	16.32	16.20	16.26
7197	NASDAQ	VOD	Mon, Dec 21, 2020	16.22	16.45	16.10	16.40
7196	NASDAQ	VOD	Fri, Dec 18, 2020	17.07	17.19	17.03	17.15
7195	NASDAQ	VOD	Thu, Dec 17, 2020	17.16	17.19	17.03	17.12
7194	NASDAQ	VOD	Wed, Dec 16, 2020	17.71	17.74	17.57	17.61
7193	NASDAQ	VOD	Tue, Dec 15, 2020	17.60	17.60	17.35	17.56
7192	NASDAQ	VOD	Mon, Dec 14, 2020	17.81	17.82	17.33	17.34
7191	NASDAQ	VOD	Fri, Dec 11, 2020	17.55	17.62	17.20	17.21
7190	NASDAQ	VOD	Thu, Dec 10, 2020	17.76	17.95	17.70	17.80
7189	NASDAQ	VOD	Wed, Dec 9, 2020	17.93	18.05	17.76	17.87
7188	NASDAQ	VOD	Tue, Dec 8, 2020	17.50	17.59	17.42	17.52
7187	NASDAQ	VOD	Mon, Dec 7, 2020	17.77	17.81	17.61	17.81
7186	NASDAQ	VOD	Fri, Dec 4, 2020	17.48	17.67	17.48	17.55
7185	NASDAQ	VOD	Thu, Dec 3, 2020	17.19	17.24	17.08	17.12
7184	NASDAQ	VOD	Wed, Dec 2, 2020	16.78	17.06	16.76	17.03
7183	NASDAQ	VOD	Tue, Dec 1, 2020	16.77	16.96	16.76	16.84
7182	NASDAQ	VOD	Mon, Nov 30, 2020	16.78	16.81	16.56	16.58
7181	NASDAQ	VOD	Fri, Nov 27, 2020	16.77	16.86	16.74	16.85
7180	NASDAQ	VOD	Wed, Nov 25, 2020	16.81	16.83	16.70	16.76
7179	NASDAQ	VOD	Tue, Nov 24, 2020	16.66	16.93	16.65	16.86
7178	NASDAQ	VOD	Mon, Nov 23, 2020	16.48	16.50	16.28	16.39
7177	NASDAQ	VOD	Fri, Nov 20, 2020	16.40	16.56	16.34	16.47
7176	NASDAQ	VOD	Thu, Nov 19, 2020	16.22	16.35	16.17	16.34
7175	NASDAQ	VOD	Wed, Nov 18, 2020	16.35	16.54	16.31	16.32
7174	NASDAQ	VOD	Tue, Nov 17, 2020	16.64	16.67	16.29	16.35
7173	NASDAQ	VOD	Mon, Nov 16, 2020	16.71	17.00	16.67	16.74
7172	NASDAQ	VOD	Fri, Nov 13, 2020	15.71	16.12	15.69	16.12
7171	NASDAQ	VOD	Thu, Nov 12, 2020	15.65	15.77	15.42	15.49
7170	NASDAQ	VOD	Wed, Nov 11, 2020	15.60	15.70	15.48	15.69
7169	NASDAQ	VOD	Tue, Nov 10, 2020	15.44	15.67	15.42	15.59
7168	NASDAQ	VOD	Mon, Nov 9, 2020	15.09	15.14	14.85	14.89
7167	NASDAQ	VOD	Fri, Nov 6, 2020	14.12	14.17	13.94	13.97
7166	NASDAQ	VOD	Thu, Nov 5, 2020	14.00	14.21	14.00	14.11
7165	NASDAQ	VOD	Wed, Nov 4, 2020	13.79	14.00	13.64	13.90
7164	NASDAQ	VOD	Tue, Nov 3, 2020	13.94	14.06	13.87	13.92
7163	NASDAQ	VOD	Mon, Nov 2, 2020	13.73	13.88	13.65	13.81
7162	NASDAQ	VOD	Fri, Oct 30, 2020	13.49	13.53	13.33	13.51
7161	NASDAQ	VOD	Thu, Oct 29, 2020	13.29	13.64	13.20	13.55
7160	NASDAQ	VOD	Wed, Oct 28, 2020	13.45	13.56	13.28	13.43
7159	NASDAQ	VOD	Tue, Oct 27, 2020	14.20	14.25	13.91	13.98
7158	NASDAQ	VOD	Mon, Oct 26, 2020	14.62	14.62	14.41	14.52
7157	NASDAQ	VOD	Fri, Oct 23, 2020	14.80	14.93	14.72	14.84
7156	NASDAQ	VOD	Thu, Oct 22, 2020	14.25	14.58	14.25	14.55
7155	NASDAQ	VOD	Wed, Oct 21, 2020	14.13	14.42	14.04	14.33
7154	NASDAQ	VOD	Tue, Oct 20, 2020	14.41	14.59	14.39	14.46
7153	NASDAQ	VOD	Mon, Oct 19, 2020	14.35	14.42	14.19	14.21
7152	NASDAQ	VOD	Fri, Oct 16, 2020	14.11	14.34	14.10	14.28
7151	NASDAQ	VOD	Thu, Oct 15, 2020	14.15	14.33	14.12	14.32
7150	NASDAQ	VOD	Wed, Oct 14, 2020	14.43	14.50	14.33	14.37
7149	NASDAQ	VOD	Tue, Oct 13, 2020	14.67	14.69	14.55	14.60
7148	NASDAQ	VOD	Mon, Oct 12, 2020	14.73	14.83	14.66	14.77
7147	NASDAQ	VOD	Fri, Oct 9, 2020	14.60	14.68	14.44	14.63
7146	NASDAQ	VOD	Thu, Oct 8, 2020	14.51	14.63	14.44	14.57
7145	NASDAQ	VOD	Wed, Oct 7, 2020	14.30	14.36	14.12	14.22
7144	NASDAQ	VOD	Tue, Oct 6, 2020	14.49	14.51	14.20	14.23
7143	NASDAQ	VOD	Mon, Oct 5, 2020	14.04	14.20	13.95	14.19
7142	NASDAQ	VOD	Fri, Oct 2, 2020	13.16	13.52	13.15	13.46
7141	NASDAQ	VOD	Thu, Oct 1, 2020	13.27	13.32	13.14	13.25
7140	NASDAQ	VOD	Wed, Sep 30, 2020	13.39	13.53	13.37	13.42
7139	NASDAQ	VOD	Tue, Sep 29, 2020	13.37	13.41	13.24	13.37
7138	NASDAQ	VOD	Mon, Sep 28, 2020	13.44	13.57	13.43	13.48
7137	NASDAQ	VOD	Fri, Sep 25, 2020	13.28	13.42	13.21	13.36
7136	NASDAQ	VOD	Thu, Sep 24, 2020	13.34	13.58	13.21	13.46
7135	NASDAQ	VOD	Wed, Sep 23, 2020	13.62	13.65	13.32	13.32
7134	NASDAQ	VOD	Tue, Sep 22, 2020	13.50	13.61	13.31	13.42
7133	NASDAQ	VOD	Mon, Sep 21, 2020	13.50	13.50	13.29	13.45
7132	NASDAQ	VOD	Fri, Sep 18, 2020	14.25	14.30	13.91	14.03
7131	NASDAQ	VOD	Thu, Sep 17, 2020	13.95	14.09	13.92	14.04
7130	NASDAQ	VOD	Wed, Sep 16, 2020	14.18	14.40	14.13	14.20
7129	NASDAQ	VOD	Tue, Sep 15, 2020	14.13	14.22	14.00	14.06
7128	NASDAQ	VOD	Mon, Sep 14, 2020	14.19	14.28	14.16	14.16
7127	NASDAQ	VOD	Fri, Sep 11, 2020	14.29	14.30	14.05	14.12
7126	NASDAQ	VOD	Thu, Sep 10, 2020	14.36	14.42	13.97	13.97
7125	NASDAQ	VOD	Wed, Sep 9, 2020	14.48	14.58	14.32	14.38
7124	NASDAQ	VOD	Tue, Sep 8, 2020	14.08	14.25	13.92	14.08
7123	NASDAQ	VOD	Fri, Sep 4, 2020	14.32	14.36	13.96	14.18
7122	NASDAQ	VOD	Thu, Sep 3, 2020	14.61	14.74	14.34	14.39
7121	NASDAQ	VOD	Wed, Sep 2, 2020	14.35	14.65	14.33	14.60
7120	NASDAQ	VOD	Tue, Sep 1, 2020	14.50	14.54	14.35	14.49
7119	NASDAQ	VOD	Mon, Aug 31, 2020	14.91	14.91	14.75	14.77
7118	NASDAQ	VOD	Fri, Aug 28, 2020	15.04	15.05	14.86	14.94
7117	NASDAQ	VOD	Thu, Aug 27, 2020	15.20	15.20	15.02	15.07
7116	NASDAQ	VOD	Wed, Aug 26, 2020	15.17	15.24	15.05	15.23
7115	NASDAQ	VOD	Tue, Aug 25, 2020	15.45	15.50	15.11	15.19
7114	NASDAQ	VOD	Mon, Aug 24, 2020	15.23	15.40	15.17	15.39
7113	NASDAQ	VOD	Fri, Aug 21, 2020	15.05	15.06	14.93	14.99
7112	NASDAQ	VOD	Thu, Aug 20, 2020	15.23	15.34	15.16	15.27
7111	NASDAQ	VOD	Wed, Aug 19, 2020	15.69	15.78	15.52	15.56
7110	NASDAQ	VOD	Tue, Aug 18, 2020	15.68	15.72	15.54	15.58
7109	NASDAQ	VOD	Mon, Aug 17, 2020	15.61	15.65	15.43	15.46
7108	NASDAQ	VOD	Fri, Aug 14, 2020	15.72	15.80	15.59	15.59
7107	NASDAQ	VOD	Thu, Aug 13, 2020	16.06	16.10	15.79	15.85
7106	NASDAQ	VOD	Wed, Aug 12, 2020	15.74	15.85	15.67	15.75
7105	NASDAQ	VOD	Tue, Aug 11, 2020	15.64	15.76	15.47	15.50
7104	NASDAQ	VOD	Mon, Aug 10, 2020	15.28	15.55	15.28	15.50
7103	NASDAQ	VOD	Fri, Aug 7, 2020	15.38	15.48	15.29	15.41
7102	NASDAQ	VOD	Thu, Aug 6, 2020	15.27	15.44	15.25	15.42
7101	NASDAQ	VOD	Wed, Aug 5, 2020	15.57	15.59	15.38	15.39
7100	NASDAQ	VOD	Tue, Aug 4, 2020	15.36	15.59	15.33	15.54
7099	NASDAQ	VOD	Mon, Aug 3, 2020	15.29	15.39	15.21	15.33
7098	NASDAQ	VOD	Fri, Jul 31, 2020	15.70	15.71	15.10	15.20
7097	NASDAQ	VOD	Thu, Jul 30, 2020	15.54	15.71	15.35	15.66
7096	NASDAQ	VOD	Wed, Jul 29, 2020	15.87	16.15	15.84	16.10
7095	NASDAQ	VOD	Tue, Jul 28, 2020	15.31	15.93	15.30	15.83
7094	NASDAQ	VOD	Mon, Jul 27, 2020	15.45	15.64	15.34	15.62
7093	NASDAQ	VOD	Fri, Jul 24, 2020	15.67	15.77	15.49	15.61
7092	NASDAQ	VOD	Thu, Jul 23, 2020	16.40	16.52	16.29	16.34
7091	NASDAQ	VOD	Wed, Jul 22, 2020	16.57	16.60	16.46	16.59
7090	NASDAQ	VOD	Tue, Jul 21, 2020	16.69	16.73	16.46	16.56
7089	NASDAQ	VOD	Mon, Jul 20, 2020	16.43	16.44	16.28	16.31
7088	NASDAQ	VOD	Fri, Jul 17, 2020	15.99	16.40	15.93	16.28
7087	NASDAQ	VOD	Thu, Jul 16, 2020	16.05	16.13	15.94	15.96
7086	NASDAQ	VOD	Wed, Jul 15, 2020	16.07	16.15	15.94	16.09
7085	NASDAQ	VOD	Tue, Jul 14, 2020	15.71	15.95	15.68	15.92
7084	NASDAQ	VOD	Mon, Jul 13, 2020	15.74	15.77	15.44	15.46
7083	NASDAQ	VOD	Fri, Jul 10, 2020	15.51	15.69	15.49	15.67
7082	NASDAQ	VOD	Thu, Jul 9, 2020	15.73	15.73	15.38	15.49
7081	NASDAQ	VOD	Wed, Jul 8, 2020	15.86	15.91	15.70	15.83
7080	NASDAQ	VOD	Tue, Jul 7, 2020	16.06	16.08	15.84	15.86
7079	NASDAQ	VOD	Mon, Jul 6, 2020	16.25	16.35	16.15	16.28
7078	NASDAQ	VOD	Thu, Jul 2, 2020	16.31	16.39	16.03	16.06
7077	NASDAQ	VOD	Wed, Jul 1, 2020	15.87	16.02	15.84	16.00
7076	NASDAQ	VOD	Tue, Jun 30, 2020	15.87	16.01	15.82	15.94
7075	NASDAQ	VOD	Mon, Jun 29, 2020	15.59	15.75	15.51	15.74
7074	NASDAQ	VOD	Fri, Jun 26, 2020	15.88	15.88	15.35	15.41
7073	NASDAQ	VOD	Thu, Jun 25, 2020	15.68	15.93	15.65	15.89
7072	NASDAQ	VOD	Wed, Jun 24, 2020	15.80	15.80	15.51	15.63
7071	NASDAQ	VOD	Tue, Jun 23, 2020	16.16	16.25	16.01	16.01
7070	NASDAQ	VOD	Mon, Jun 22, 2020	15.91	16.00	15.81	15.88
7069	NASDAQ	VOD	Fri, Jun 19, 2020	16.00	16.01	15.61	15.65
7068	NASDAQ	VOD	Thu, Jun 18, 2020	15.85	15.92	15.76	15.85
7067	NASDAQ	VOD	Wed, Jun 17, 2020	16.41	16.41	16.13	16.14
7066	NASDAQ	VOD	Tue, Jun 16, 2020	16.45	16.56	16.14	16.29
7065	NASDAQ	VOD	Mon, Jun 15, 2020	15.53	16.00	15.47	15.94
7064	NASDAQ	VOD	Fri, Jun 12, 2020	16.03	16.16	15.68	15.96
7063	NASDAQ	VOD	Thu, Jun 11, 2020	16.17	16.22	15.59	15.61
7062	NASDAQ	VOD	Wed, Jun 10, 2020	17.47	17.60	17.31	17.45
7061	NASDAQ	VOD	Tue, Jun 9, 2020	17.66	17.89	17.61	17.75
7060	NASDAQ	VOD	Mon, Jun 8, 2020	18.01	18.18	17.92	18.16
7059	NASDAQ	VOD	Fri, Jun 5, 2020	17.42	17.76	17.41	17.56
7058	NASDAQ	VOD	Thu, Jun 4, 2020	17.13	17.38	17.11	17.26
7057	NASDAQ	VOD	Wed, Jun 3, 2020	16.89	17.29	16.88	17.14
7056	NASDAQ	VOD	Tue, Jun 2, 2020	17.00	17.11	16.90	16.98
7055	NASDAQ	VOD	Mon, Jun 1, 2020	16.69	16.93	16.66	16.88
7054	NASDAQ	VOD	Fri, May 29, 2020	16.67	16.68	16.27	16.51
7053	NASDAQ	VOD	Thu, May 28, 2020	16.56	16.66	16.50	16.50
7052	NASDAQ	VOD	Wed, May 27, 2020	15.96	16.20	15.93	16.20
7051	NASDAQ	VOD	Tue, May 26, 2020	15.80	16.08	15.79	15.94
7050	NASDAQ	VOD	Fri, May 22, 2020	15.81	15.95	15.75	15.91
7049	NASDAQ	VOD	Thu, May 21, 2020	15.92	16.01	15.72	15.73
7048	NASDAQ	VOD	Wed, May 20, 2020	15.50	15.65	15.47	15.61
7047	NASDAQ	VOD	Tue, May 19, 2020	15.60	15.70	15.44	15.46
7046	NASDAQ	VOD	Mon, May 18, 2020	15.22	15.77	15.09	15.71
7045	NASDAQ	VOD	Fri, May 15, 2020	14.80	14.87	14.60	14.73
7044	NASDAQ	VOD	Thu, May 14, 2020	14.47	14.69	14.18	14.66
7043	NASDAQ	VOD	Wed, May 13, 2020	15.38	15.38	14.69	14.87
7042	NASDAQ	VOD	Tue, May 12, 2020	14.92	15.21	14.75	14.93
7041	NASDAQ	VOD	Mon, May 11, 2020	13.94	14.15	13.84	14.02
7040	NASDAQ	VOD	Fri, May 8, 2020	14.10	14.13	13.99	14.12
7039	NASDAQ	VOD	Thu, May 7, 2020	13.85	13.97	13.76	13.89
7038	NASDAQ	VOD	Wed, May 6, 2020	14.17	14.17	13.78	13.78
7037	NASDAQ	VOD	Tue, May 5, 2020	14.00	14.10	13.90	13.92
7036	NASDAQ	VOD	Mon, May 4, 2020	13.69	13.83	13.57	13.82
7035	NASDAQ	VOD	Fri, May 1, 2020	14.04	14.05	13.52	13.61
7034	NASDAQ	VOD	Thu, Apr 30, 2020	14.37	14.43	13.99	14.14
7033	NASDAQ	VOD	Wed, Apr 29, 2020	14.63	14.93	14.58	14.86
7032	NASDAQ	VOD	Tue, Apr 28, 2020	14.09	14.10	13.91	13.93
7031	NASDAQ	VOD	Mon, Apr 27, 2020	13.70	13.86	13.60	13.84
7030	NASDAQ	VOD	Fri, Apr 24, 2020	13.56	13.66	13.45	13.64
7029	NASDAQ	VOD	Thu, Apr 23, 2020	13.40	13.49	13.21	13.21
7028	NASDAQ	VOD	Wed, Apr 22, 2020	13.23	13.31	13.17	13.26
7027	NASDAQ	VOD	Tue, Apr 21, 2020	13.23	13.31	13.00	13.06
7026	NASDAQ	VOD	Mon, Apr 20, 2020	13.69	13.93	13.67	13.68
7025	NASDAQ	VOD	Fri, Apr 17, 2020	13.70	13.82	13.50	13.78
7024	NASDAQ	VOD	Thu, Apr 16, 2020	13.39	13.48	13.27	13.39
7023	NASDAQ	VOD	Wed, Apr 15, 2020	13.64	13.70	13.49	13.54
7022	NASDAQ	VOD	Tue, Apr 14, 2020	14.10	14.26	14.01	14.16
7021	NASDAQ	VOD	Mon, Apr 13, 2020	14.25	14.27	14.00	14.17
7020	NASDAQ	VOD	Thu, Apr 9, 2020	14.10	14.27	13.97	14.22
7019	NASDAQ	VOD	Wed, Apr 8, 2020	13.91	13.97	13.62	13.85
7018	NASDAQ	VOD	Tue, Apr 7, 2020	14.87	14.90	14.08	14.12
7017	NASDAQ	VOD	Mon, Apr 6, 2020	14.20	14.37	14.10	14.31
7016	NASDAQ	VOD	Fri, Apr 3, 2020	13.42	13.62	13.37	13.54
7015	NASDAQ	VOD	Thu, Apr 2, 2020	13.49	14.25	13.27	13.61
7014	NASDAQ	VOD	Wed, Apr 1, 2020	13.50	13.68	13.31	13.36
7013	NASDAQ	VOD	Tue, Mar 31, 2020	13.92	14.21	13.58	13.77
7012	NASDAQ	VOD	Mon, Mar 30, 2020	14.07	14.24	13.73	14.14
7011	NASDAQ	VOD	Fri, Mar 27, 2020	14.27	14.62	13.80	14.32
7010	NASDAQ	VOD	Thu, Mar 26, 2020	13.71	14.98	13.70	14.79
7009	NASDAQ	VOD	Wed, Mar 25, 2020	13.51	14.08	13.33	13.64
7008	NASDAQ	VOD	Tue, Mar 24, 2020	13.20	13.29	12.69	13.02
7007	NASDAQ	VOD	Mon, Mar 23, 2020	12.92	13.05	12.41	12.54
7006	NASDAQ	VOD	Fri, Mar 20, 2020	13.74	13.86	12.67	12.68
7005	NASDAQ	VOD	Thu, Mar 19, 2020	12.94	13.92	12.85	13.65
7004	NASDAQ	VOD	Wed, Mar 18, 2020	12.75	13.15	12.08	12.60
7003	NASDAQ	VOD	Tue, Mar 17, 2020	11.78	13.21	11.60	13.08
7002	NASDAQ	VOD	Mon, Mar 16, 2020	11.58	12.11	11.46	11.59
7001	NASDAQ	VOD	Fri, Mar 13, 2020	13.94	13.97	12.98	13.70
7000	NASDAQ	VOD	Thu, Mar 12, 2020	13.46	13.79	12.73	13.40
6999	NASDAQ	VOD	Wed, Mar 11, 2020	15.29	15.40	14.82	14.97
6998	NASDAQ	VOD	Tue, Mar 10, 2020	16.33	16.40	15.62	16.14
6997	NASDAQ	VOD	Mon, Mar 9, 2020	16.50	16.92	15.90	15.91
6996	NASDAQ	VOD	Fri, Mar 6, 2020	17.66	17.87	17.50	17.76
6995	NASDAQ	VOD	Thu, Mar 5, 2020	17.97	18.30	17.83	18.05
6994	NASDAQ	VOD	Wed, Mar 4, 2020	17.66	18.24	17.51	18.22
6993	NASDAQ	VOD	Tue, Mar 3, 2020	17.23	17.46	16.76	16.88
6992	NASDAQ	VOD	Mon, Mar 2, 2020	17.01	17.36	16.87	17.36
6991	NASDAQ	VOD	Fri, Feb 28, 2020	17.21	17.50	16.91	17.50
6990	NASDAQ	VOD	Thu, Feb 27, 2020	18.04	18.38	17.98	17.99
6989	NASDAQ	VOD	Wed, Feb 26, 2020	18.64	18.93	18.61	18.63
6988	NASDAQ	VOD	Tue, Feb 25, 2020	19.30	19.33	18.74	18.82
6987	NASDAQ	VOD	Mon, Feb 24, 2020	19.31	19.46	19.15	19.30
6986	NASDAQ	VOD	Fri, Feb 21, 2020	20.02	20.08	19.94	20.06
6985	NASDAQ	VOD	Thu, Feb 20, 2020	20.03	20.10	19.90	20.00
6984	NASDAQ	VOD	Wed, Feb 19, 2020	20.18	20.25	20.04	20.04
6983	NASDAQ	VOD	Tue, Feb 18, 2020	19.51	20.22	19.48	20.20
6982	NASDAQ	VOD	Fri, Feb 14, 2020	19.58	19.58	19.44	19.46
6981	NASDAQ	VOD	Thu, Feb 13, 2020	19.63	19.86	19.61	19.67
6980	NASDAQ	VOD	Wed, Feb 12, 2020	19.70	19.77	19.63	19.73
6979	NASDAQ	VOD	Tue, Feb 11, 2020	19.40	19.52	19.36	19.38
6978	NASDAQ	VOD	Mon, Feb 10, 2020	19.52	19.54	19.27	19.33
6977	NASDAQ	VOD	Fri, Feb 7, 2020	19.93	19.95	19.67	19.69
6976	NASDAQ	VOD	Thu, Feb 6, 2020	19.33	19.57	19.33	19.56
6975	NASDAQ	VOD	Wed, Feb 5, 2020	19.31	19.35	18.78	18.94
6974	NASDAQ	VOD	Tue, Feb 4, 2020	19.75	19.78	19.59	19.64
6973	NASDAQ	VOD	Mon, Feb 3, 2020	19.60	19.74	19.52	19.58
6972	NASDAQ	VOD	Fri, Jan 31, 2020	19.69	19.71	19.54	19.61
6971	NASDAQ	VOD	Thu, Jan 30, 2020	19.61	19.77	19.51	19.76
6970	NASDAQ	VOD	Wed, Jan 29, 2020	20.21	20.26	20.11	20.15
6969	NASDAQ	VOD	Tue, Jan 28, 2020	20.19	20.37	20.18	20.33
6968	NASDAQ	VOD	Mon, Jan 27, 2020	20.17	20.20	19.97	20.07
6967	NASDAQ	VOD	Fri, Jan 24, 2020	20.40	20.42	20.23	20.40
6966	NASDAQ	VOD	Thu, Jan 23, 2020	20.18	20.31	20.05	20.29
6965	NASDAQ	VOD	Wed, Jan 22, 2020	20.16	20.17	19.92	19.94
6964	NASDAQ	VOD	Tue, Jan 21, 2020	20.19	20.22	20.11	20.16
6963	NASDAQ	VOD	Fri, Jan 17, 2020	20.17	20.19	19.97	20.09
6962	NASDAQ	VOD	Thu, Jan 16, 2020	20.37	20.38	20.22	20.30
6961	NASDAQ	VOD	Wed, Jan 15, 2020	20.40	20.53	20.39	20.43
6960	NASDAQ	VOD	Tue, Jan 14, 2020	20.21	20.46	20.13	20.37
6959	NASDAQ	VOD	Mon, Jan 13, 2020	19.55	19.70	19.51	19.70
6958	NASDAQ	VOD	Fri, Jan 10, 2020	19.89	19.95	19.69	19.69
6957	NASDAQ	VOD	Thu, Jan 9, 2020	19.66	19.88	19.62	19.88
6956	NASDAQ	VOD	Wed, Jan 8, 2020	19.21	19.36	19.20	19.30
6955	NASDAQ	VOD	Tue, Jan 7, 2020	19.36	19.37	19.13	19.21
6954	NASDAQ	VOD	Mon, Jan 6, 2020	19.24	19.39	19.20	19.34
6953	NASDAQ	VOD	Fri, Jan 3, 2020	19.34	19.40	19.29	19.29
6952	NASDAQ	VOD	Thu, Jan 2, 2020	19.38	19.46	19.34	19.43
6951	NASDAQ	VOD	Tue, Dec 31, 2019	19.28	19.35	19.23	19.33
6950	NASDAQ	VOD	Mon, Dec 30, 2019	19.53	19.59	19.33	19.34
6949	NASDAQ	VOD	Fri, Dec 27, 2019	19.59	19.72	19.56	19.62
6948	NASDAQ	VOD	Thu, Dec 26, 2019	19.30	19.44	19.30	19.41
6947	NASDAQ	VOD	Tue, Dec 24, 2019	19.33	19.42	19.32	19.35
6946	NASDAQ	VOD	Mon, Dec 23, 2019	19.39	19.42	19.30	19.36
6945	NASDAQ	VOD	Fri, Dec 20, 2019	19.72	19.74	19.51	19.54
6944	NASDAQ	VOD	Thu, Dec 19, 2019	19.49	19.64	19.49	19.55
6943	NASDAQ	VOD	Wed, Dec 18, 2019	19.56	19.69	19.55	19.61
6942	NASDAQ	VOD	Tue, Dec 17, 2019	19.41	19.59	19.34	19.52
6941	NASDAQ	VOD	Mon, Dec 16, 2019	19.96	19.97	19.69	19.69
6940	NASDAQ	VOD	Fri, Dec 13, 2019	19.45	19.61	19.38	19.53
6939	NASDAQ	VOD	Thu, Dec 12, 2019	19.02	19.12	18.81	18.94
6938	NASDAQ	VOD	Wed, Dec 11, 2019	18.88	18.94	18.83	18.90
6937	NASDAQ	VOD	Tue, Dec 10, 2019	18.73	18.86	18.73	18.79
6936	NASDAQ	VOD	Mon, Dec 9, 2019	18.81	18.95	18.79	18.87
6935	NASDAQ	VOD	Fri, Dec 6, 2019	18.91	18.95	18.81	18.93
6934	NASDAQ	VOD	Thu, Dec 5, 2019	18.95	19.04	18.90	18.95
6933	NASDAQ	VOD	Wed, Dec 4, 2019	19.01	19.15	18.94	19.08
6932	NASDAQ	VOD	Tue, Dec 3, 2019	18.80	19.02	18.76	19.00
6931	NASDAQ	VOD	Mon, Dec 2, 2019	19.47	19.50	19.09	19.18
6930	NASDAQ	VOD	Fri, Nov 29, 2019	19.73	19.83	19.70	19.82
6929	NASDAQ	VOD	Wed, Nov 27, 2019	19.99	20.13	19.92	20.12
6928	NASDAQ	VOD	Tue, Nov 26, 2019	20.26	20.30	20.15	20.24
6927	NASDAQ	VOD	Mon, Nov 25, 2019	20.22	20.25	20.14	20.23
6926	NASDAQ	VOD	Fri, Nov 22, 2019	19.95	20.03	19.89	20.02
6925	NASDAQ	VOD	Thu, Nov 21, 2019	19.64	19.65	19.55	19.61
6924	NASDAQ	VOD	Wed, Nov 20, 2019	19.56	19.70	19.51	19.58
6923	NASDAQ	VOD	Tue, Nov 19, 2019	19.85	19.87	19.73	19.83
6922	NASDAQ	VOD	Mon, Nov 18, 2019	19.80	19.85	19.65	19.67
6921	NASDAQ	VOD	Fri, Nov 15, 2019	19.92	20.04	19.83	19.85
6920	NASDAQ	VOD	Thu, Nov 14, 2019	20.65	20.72	20.43	20.51
6919	NASDAQ	VOD	Wed, Nov 13, 2019	20.87	21.17	20.87	21.11
6918	NASDAQ	VOD	Tue, Nov 12, 2019	21.35	21.72	21.12	21.25
6917	NASDAQ	VOD	Mon, Nov 11, 2019	20.54	20.67	20.45	20.54
6916	NASDAQ	VOD	Fri, Nov 8, 2019	20.86	20.88	20.66	20.68
6915	NASDAQ	VOD	Thu, Nov 7, 2019	20.94	21.01	20.84	20.91
6914	NASDAQ	VOD	Wed, Nov 6, 2019	20.99	20.99	20.79	20.85
6913	NASDAQ	VOD	Tue, Nov 5, 2019	20.67	20.86	20.65	20.85
6912	NASDAQ	VOD	Mon, Nov 4, 2019	20.62	20.72	20.54	20.54
6911	NASDAQ	VOD	Fri, Nov 1, 2019	20.37	20.48	20.37	20.47
6910	NASDAQ	VOD	Thu, Oct 31, 2019	20.33	20.45	20.25	20.42
6909	NASDAQ	VOD	Wed, Oct 30, 2019	20.19	20.34	20.17	20.29
6908	NASDAQ	VOD	Tue, Oct 29, 2019	20.38	20.43	20.25	20.33
6907	NASDAQ	VOD	Mon, Oct 28, 2019	20.49	20.62	20.47	20.57
6906	NASDAQ	VOD	Fri, Oct 25, 2019	20.46	20.59	20.46	20.50
6905	NASDAQ	VOD	Thu, Oct 24, 2019	20.73	20.76	20.58	20.65
6904	NASDAQ	VOD	Wed, Oct 23, 2019	20.81	20.97	20.79	20.96
6903	NASDAQ	VOD	Tue, Oct 22, 2019	20.72	20.82	20.62	20.73
6902	NASDAQ	VOD	Mon, Oct 21, 2019	20.78	20.83	20.50	20.55
6901	NASDAQ	VOD	Fri, Oct 18, 2019	20.62	20.74	20.60	20.61
6900	NASDAQ	VOD	Thu, Oct 17, 2019	20.72	20.75	20.54	20.66
6899	NASDAQ	VOD	Wed, Oct 16, 2019	20.60	20.69	20.50	20.58
6898	NASDAQ	VOD	Tue, Oct 15, 2019	20.40	20.61	20.34	20.54
6897	NASDAQ	VOD	Mon, Oct 14, 2019	20.23	20.32	20.11	20.18
6896	NASDAQ	VOD	Fri, Oct 11, 2019	20.40	20.45	20.22	20.22
6895	NASDAQ	VOD	Thu, Oct 10, 2019	19.79	20.13	19.74	20.09
6894	NASDAQ	VOD	Wed, Oct 9, 2019	19.71	19.74	19.58	19.61
6893	NASDAQ	VOD	Tue, Oct 8, 2019	19.66	19.70	19.56	19.62
6892	NASDAQ	VOD	Mon, Oct 7, 2019	19.78	19.85	19.72	19.76
6891	NASDAQ	VOD	Fri, Oct 4, 2019	19.20	19.49	19.19	19.48
6890	NASDAQ	VOD	Thu, Oct 3, 2019	19.06	19.30	18.99	19.27
6889	NASDAQ	VOD	Wed, Oct 2, 2019	19.40	19.42	19.03	19.08
6888	NASDAQ	VOD	Tue, Oct 1, 2019	19.55	19.57	19.31	19.40
6887	NASDAQ	VOD	Mon, Sep 30, 2019	19.98	19.99	19.87	19.91
6886	NASDAQ	VOD	Fri, Sep 27, 2019	20.01	20.06	19.77	19.83
6885	NASDAQ	VOD	Thu, Sep 26, 2019	20.07	20.12	20.00	20.05
6884	NASDAQ	VOD	Wed, Sep 25, 2019	19.78	19.90	19.71	19.84
6883	NASDAQ	VOD	Tue, Sep 24, 2019	19.97	19.98	19.74	19.82
6882	NASDAQ	VOD	Mon, Sep 23, 2019	19.77	19.87	19.77	19.81
6881	NASDAQ	VOD	Fri, Sep 20, 2019	20.07	20.08	19.77	19.85
6880	NASDAQ	VOD	Thu, Sep 19, 2019	19.83	20.09	19.82	19.96
6879	NASDAQ	VOD	Wed, Sep 18, 2019	19.49	19.52	19.38	19.47
6878	NASDAQ	VOD	Tue, Sep 17, 2019	19.50	19.75	19.39	19.68
6877	NASDAQ	VOD	Mon, Sep 16, 2019	19.72	19.84	19.70	19.71
6876	NASDAQ	VOD	Fri, Sep 13, 2019	20.00	20.09	19.91	19.98
6875	NASDAQ	VOD	Thu, Sep 12, 2019	19.83	19.90	19.72	19.83
6874	NASDAQ	VOD	Wed, Sep 11, 2019	19.45	19.73	19.42	19.72
6873	NASDAQ	VOD	Tue, Sep 10, 2019	19.34	19.48	19.33	19.42
6872	NASDAQ	VOD	Mon, Sep 9, 2019	19.09	19.25	19.03	19.23
6871	NASDAQ	VOD	Fri, Sep 6, 2019	19.02	19.17	18.99	19.15
6870	NASDAQ	VOD	Thu, Sep 5, 2019	19.08	19.09	18.79	18.84
6869	NASDAQ	VOD	Wed, Sep 4, 2019	19.10	19.14	18.98	19.11
6868	NASDAQ	VOD	Tue, Sep 3, 2019	18.85	19.06	18.84	19.00
6867	NASDAQ	VOD	Fri, Aug 30, 2019	18.89	18.93	18.74	18.82
6866	NASDAQ	VOD	Thu, Aug 29, 2019	19.00	19.01	18.88	18.92
6865	NASDAQ	VOD	Wed, Aug 28, 2019	18.53	18.70	18.47	18.68
6864	NASDAQ	VOD	Tue, Aug 27, 2019	18.46	18.54	18.42	18.46
6863	NASDAQ	VOD	Mon, Aug 26, 2019	18.30	18.39	18.22	18.39
6862	NASDAQ	VOD	Fri, Aug 23, 2019	18.52	18.62	18.25	18.29
6861	NASDAQ	VOD	Thu, Aug 22, 2019	18.45	18.47	18.25	18.35
6860	NASDAQ	VOD	Wed, Aug 21, 2019	18.25	18.28	18.14	18.21
6859	NASDAQ	VOD	Tue, Aug 20, 2019	17.99	18.03	17.88	17.93
6858	NASDAQ	VOD	Mon, Aug 19, 2019	18.18	18.27	18.16	18.25
6857	NASDAQ	VOD	Fri, Aug 16, 2019	18.14	18.36	18.04	18.34
6856	NASDAQ	VOD	Thu, Aug 15, 2019	18.01	18.08	17.82	17.89
6855	NASDAQ	VOD	Wed, Aug 14, 2019	17.91	18.00	17.89	17.90
6854	NASDAQ	VOD	Tue, Aug 13, 2019	18.11	18.22	17.98	18.12
6853	NASDAQ	VOD	Mon, Aug 12, 2019	18.04	18.06	17.85	17.85
6852	NASDAQ	VOD	Fri, Aug 9, 2019	17.99	18.09	17.97	18.01
6851	NASDAQ	VOD	Thu, Aug 8, 2019	18.22	18.29	18.15	18.20
6850	NASDAQ	VOD	Wed, Aug 7, 2019	17.70	18.00	17.69	17.98
6849	NASDAQ	VOD	Tue, Aug 6, 2019	17.82	17.91	17.74	17.86
6848	NASDAQ	VOD	Mon, Aug 5, 2019	17.96	17.99	17.80	17.89
6847	NASDAQ	VOD	Fri, Aug 2, 2019	18.24	18.34	18.10	18.32
6846	NASDAQ	VOD	Thu, Aug 1, 2019	18.36	18.44	18.19	18.30
6845	NASDAQ	VOD	Wed, Jul 31, 2019	18.24	18.40	18.04	18.12
6844	NASDAQ	VOD	Tue, Jul 30, 2019	18.43	18.46	18.29	18.39
6843	NASDAQ	VOD	Mon, Jul 29, 2019	18.70	18.74	18.40	18.45
6842	NASDAQ	VOD	Fri, Jul 26, 2019	17.87	18.29	17.82	18.25
6841	NASDAQ	VOD	Thu, Jul 25, 2019	16.43	16.48	16.34	16.38
6840	NASDAQ	VOD	Wed, Jul 24, 2019	16.27	16.45	16.25	16.40
6839	NASDAQ	VOD	Tue, Jul 23, 2019	16.20	16.35	16.14	16.20
6838	NASDAQ	VOD	Mon, Jul 22, 2019	16.03	16.06	15.87	15.94
6837	NASDAQ	VOD	Fri, Jul 19, 2019	16.03	16.18	16.02	16.11
6836	NASDAQ	VOD	Thu, Jul 18, 2019	15.86	15.94	15.75	15.92
6835	NASDAQ	VOD	Wed, Jul 17, 2019	15.68	15.75	15.60	15.68
6834	NASDAQ	VOD	Tue, Jul 16, 2019	15.94	15.95	15.74	15.75
6833	NASDAQ	VOD	Mon, Jul 15, 2019	16.27	16.36	16.25	16.31
6832	NASDAQ	VOD	Fri, Jul 12, 2019	16.47	16.53	16.42	16.49
6831	NASDAQ	VOD	Thu, Jul 11, 2019	16.62	16.66	16.52	16.60
6830	NASDAQ	VOD	Wed, Jul 10, 2019	16.58	16.62	16.46	16.51
6829	NASDAQ	VOD	Tue, Jul 9, 2019	16.50	16.65	16.49	16.55
6828	NASDAQ	VOD	Mon, Jul 8, 2019	16.69	16.75	16.61	16.65
6827	NASDAQ	VOD	Fri, Jul 5, 2019	16.79	16.85	16.67	16.83
6826	NASDAQ	VOD	Wed, Jul 3, 2019	16.55	16.66	16.48	16.50
6825	NASDAQ	VOD	Tue, Jul 2, 2019	16.06	16.26	16.04	16.21
6824	NASDAQ	VOD	Mon, Jul 1, 2019	16.20	16.22	15.96	16.13
6823	NASDAQ	VOD	Fri, Jun 28, 2019	16.36	16.41	16.28	16.33
6822	NASDAQ	VOD	Thu, Jun 27, 2019	16.22	16.33	16.19	16.26
6821	NASDAQ	VOD	Wed, Jun 26, 2019	15.88	16.04	15.82	15.95
6820	NASDAQ	VOD	Tue, Jun 25, 2019	15.73	15.83	15.61	15.69
6819	NASDAQ	VOD	Mon, Jun 24, 2019	16.07	16.12	15.97	16.00
6818	NASDAQ	VOD	Fri, Jun 21, 2019	16.11	16.18	16.03	16.14
6817	NASDAQ	VOD	Thu, Jun 20, 2019	16.19	16.33	16.18	16.31
6816	NASDAQ	VOD	Wed, Jun 19, 2019	15.93	16.13	15.91	16.10
6815	NASDAQ	VOD	Tue, Jun 18, 2019	16.06	16.24	16.06	16.15
6814	NASDAQ	VOD	Mon, Jun 17, 2019	15.92	16.00	15.89	15.92
6813	NASDAQ	VOD	Fri, Jun 14, 2019	16.16	16.17	16.00	16.00
6812	NASDAQ	VOD	Thu, Jun 13, 2019	16.33	16.39	16.23	16.27
6811	NASDAQ	VOD	Wed, Jun 12, 2019	16.40	16.44	16.28	16.29
6810	NASDAQ	VOD	Tue, Jun 11, 2019	16.61	16.65	16.42	16.47
6809	NASDAQ	VOD	Mon, Jun 10, 2019	16.37	16.47	16.34	16.42
6808	NASDAQ	VOD	Fri, Jun 7, 2019	16.38	16.60	16.37	16.44
6807	NASDAQ	VOD	Thu, Jun 6, 2019	16.28	16.28	16.12	16.18
6806	NASDAQ	VOD	Wed, Jun 5, 2019	16.91	16.93	16.74	16.78
6805	NASDAQ	VOD	Tue, Jun 4, 2019	16.92	16.96	16.77	16.89
6804	NASDAQ	VOD	Mon, Jun 3, 2019	16.22	16.38	16.21	16.36
6803	NASDAQ	VOD	Fri, May 31, 2019	16.23	16.34	16.18	16.21
6802	NASDAQ	VOD	Thu, May 30, 2019	16.32	16.45	16.23	16.38
6801	NASDAQ	VOD	Wed, May 29, 2019	16.32	16.36	16.18	16.29
6800	NASDAQ	VOD	Tue, May 28, 2019	16.05	16.13	15.94	15.95
6799	NASDAQ	VOD	Fri, May 24, 2019	16.00	16.02	15.90	15.99
6798	NASDAQ	VOD	Thu, May 23, 2019	15.57	15.61	15.53	15.56
6797	NASDAQ	VOD	Wed, May 22, 2019	15.80	15.90	15.78	15.85
6796	NASDAQ	VOD	Tue, May 21, 2019	16.08	16.09	15.92	15.97
6795	NASDAQ	VOD	Mon, May 20, 2019	15.72	16.06	15.71	16.02
6794	NASDAQ	VOD	Fri, May 17, 2019	15.75	15.83	15.70	15.74
6793	NASDAQ	VOD	Thu, May 16, 2019	16.00	16.02	15.80	15.87
6792	NASDAQ	VOD	Wed, May 15, 2019	16.25	16.30	16.05	16.06
6791	NASDAQ	VOD	Tue, May 14, 2019	16.53	16.58	16.11	16.34
6790	NASDAQ	VOD	Mon, May 13, 2019	17.33	17.34	16.75	16.77
6789	NASDAQ	VOD	Fri, May 10, 2019	18.05	18.33	18.01	18.33
6788	NASDAQ	VOD	Thu, May 9, 2019	18.02	18.12	18.00	18.11
6787	NASDAQ	VOD	Wed, May 8, 2019	18.21	18.33	18.12	18.16
6786	NASDAQ	VOD	Tue, May 7, 2019	18.36	18.39	18.20	18.26
6785	NASDAQ	VOD	Mon, May 6, 2019	18.24	18.35	18.16	18.33
6784	NASDAQ	VOD	Fri, May 3, 2019	18.30	18.46	18.30	18.46
6783	NASDAQ	VOD	Thu, May 2, 2019	18.44	18.46	18.30	18.40
6782	NASDAQ	VOD	Wed, May 1, 2019	18.56	18.56	18.34	18.44
6781	NASDAQ	VOD	Tue, Apr 30, 2019	18.48	18.59	18.36	18.52
6780	NASDAQ	VOD	Mon, Apr 29, 2019	18.49	18.56	18.43	18.52
6779	NASDAQ	VOD	Fri, Apr 26, 2019	18.27	18.37	18.20	18.37
6778	NASDAQ	VOD	Thu, Apr 25, 2019	17.90	18.00	17.82	17.96
6777	NASDAQ	VOD	Wed, Apr 24, 2019	18.11	18.15	17.95	17.97
6776	NASDAQ	VOD	Tue, Apr 23, 2019	18.48	18.49	18.21	18.31
6775	NASDAQ	VOD	Mon, Apr 22, 2019	18.51	18.53	18.38	18.41
6774	NASDAQ	VOD	Thu, Apr 18, 2019	18.56	18.58	18.44	18.52
6773	NASDAQ	VOD	Wed, Apr 17, 2019	18.69	18.79	18.61	18.71
6772	NASDAQ	VOD	Tue, Apr 16, 2019	18.77	18.78	18.55	18.59
6771	NASDAQ	VOD	Mon, Apr 15, 2019	18.52	18.67	18.45	18.61
6770	NASDAQ	VOD	Fri, Apr 12, 2019	18.33	18.43	18.31	18.34
6769	NASDAQ	VOD	Thu, Apr 11, 2019	18.20	18.22	18.00	18.08
6768	NASDAQ	VOD	Wed, Apr 10, 2019	18.30	18.35	18.23	18.25
6767	NASDAQ	VOD	Tue, Apr 9, 2019	18.36	18.38	18.27	18.29
6766	NASDAQ	VOD	Mon, Apr 8, 2019	18.39	18.40	18.22	18.35
6765	NASDAQ	VOD	Fri, Apr 5, 2019	18.31	18.40	18.23	18.35
6764	NASDAQ	VOD	Thu, Apr 4, 2019	18.79	18.94	18.78	18.87
6763	NASDAQ	VOD	Wed, Apr 3, 2019	18.80	18.92	18.80	18.88
6762	NASDAQ	VOD	Tue, Apr 2, 2019	18.47	18.59	18.43	18.56
6761	NASDAQ	VOD	Mon, Apr 1, 2019	18.56	18.68	18.46	18.60
6760	NASDAQ	VOD	Fri, Mar 29, 2019	18.07	18.19	17.97	18.18
6759	NASDAQ	VOD	Thu, Mar 28, 2019	18.41	18.43	18.04	18.13
6758	NASDAQ	VOD	Wed, Mar 27, 2019	18.76	18.78	18.54	18.59
6757	NASDAQ	VOD	Tue, Mar 26, 2019	18.80	18.91	18.74	18.88
6756	NASDAQ	VOD	Mon, Mar 25, 2019	18.89	18.97	18.52	18.59
6755	NASDAQ	VOD	Fri, Mar 22, 2019	19.13	19.19	18.89	18.94
6754	NASDAQ	VOD	Thu, Mar 21, 2019	19.27	19.28	19.00	19.11
6753	NASDAQ	VOD	Wed, Mar 20, 2019	19.25	19.40	19.14	19.27
6752	NASDAQ	VOD	Tue, Mar 19, 2019	19.29	19.33	19.17	19.23
6751	NASDAQ	VOD	Mon, Mar 18, 2019	19.07	19.11	18.94	19.09
6750	NASDAQ	VOD	Fri, Mar 15, 2019	18.90	19.06	18.85	19.04
6749	NASDAQ	VOD	Thu, Mar 14, 2019	18.60	18.65	18.53	18.59
6748	NASDAQ	VOD	Wed, Mar 13, 2019	18.37	18.46	18.20	18.42
6747	NASDAQ	VOD	Tue, Mar 12, 2019	18.10	18.27	18.05	18.16
6746	NASDAQ	VOD	Mon, Mar 11, 2019	17.91	18.24	17.86	18.19
6745	NASDAQ	VOD	Fri, Mar 8, 2019	17.86	17.91	17.69	17.83
6744	NASDAQ	VOD	Thu, Mar 7, 2019	17.70	17.79	17.52	17.69
6743	NASDAQ	VOD	Wed, Mar 6, 2019	17.82	17.82	17.52	17.64
6742	NASDAQ	VOD	Tue, Mar 5, 2019	17.56	17.66	17.44	17.51
6741	NASDAQ	VOD	Mon, Mar 4, 2019	17.40	17.44	17.05	17.07
6740	NASDAQ	VOD	Fri, Mar 1, 2019	17.95	18.03	17.56	17.60
6739	NASDAQ	VOD	Thu, Feb 28, 2019	17.85	17.91	17.79	17.85
6738	NASDAQ	VOD	Wed, Feb 27, 2019	17.99	18.03	17.72	17.83
6737	NASDAQ	VOD	Tue, Feb 26, 2019	18.06	18.13	17.99	17.99
6736	NASDAQ	VOD	Mon, Feb 25, 2019	18.48	18.50	18.16	18.20
6735	NASDAQ	VOD	Fri, Feb 22, 2019	18.53	18.62	18.42	18.45
6734	NASDAQ	VOD	Thu, Feb 21, 2019	18.29	18.44	18.21	18.28
6733	NASDAQ	VOD	Wed, Feb 20, 2019	18.53	18.62	18.43	18.51
6732	NASDAQ	VOD	Tue, Feb 19, 2019	18.23	18.52	18.20	18.44
6731	NASDAQ	VOD	Fri, Feb 15, 2019	18.13	18.27	18.06	18.26
6730	NASDAQ	VOD	Thu, Feb 14, 2019	17.80	18.01	17.79	17.94
6729	NASDAQ	VOD	Wed, Feb 13, 2019	18.01	18.09	17.90	17.93
6728	NASDAQ	VOD	Tue, Feb 12, 2019	18.06	18.11	17.91	17.97
6727	NASDAQ	VOD	Mon, Feb 11, 2019	18.19	18.20	18.07	18.12
6726	NASDAQ	VOD	Fri, Feb 8, 2019	17.91	18.07	17.84	18.04
6725	NASDAQ	VOD	Thu, Feb 7, 2019	18.25	18.29	18.01	18.05
6724	NASDAQ	VOD	Wed, Feb 6, 2019	18.51	18.61	18.37	18.39
6723	NASDAQ	VOD	Tue, Feb 5, 2019	18.26	18.31	18.19	18.25
6722	NASDAQ	VOD	Mon, Feb 4, 2019	17.98	18.11	17.90	18.05
6721	NASDAQ	VOD	Fri, Feb 1, 2019	18.04	18.24	18.03	18.21
6720	NASDAQ	VOD	Thu, Jan 31, 2019	18.15	18.29	18.02	18.24
6719	NASDAQ	VOD	Wed, Jan 30, 2019	17.90	17.98	17.77	17.97
6718	NASDAQ	VOD	Tue, Jan 29, 2019	17.95	17.98	17.70	17.76
6717	NASDAQ	VOD	Mon, Jan 28, 2019	17.90	17.98	17.78	17.86
6716	NASDAQ	VOD	Fri, Jan 25, 2019	18.09	18.14	17.86	17.97
6715	NASDAQ	VOD	Thu, Jan 24, 2019	18.97	18.99	18.51	18.56
6714	NASDAQ	VOD	Wed, Jan 23, 2019	19.49	19.69	19.47	19.51
6713	NASDAQ	VOD	Tue, Jan 22, 2019	19.21	19.26	19.13	19.18
6712	NASDAQ	VOD	Fri, Jan 18, 2019	19.20	19.40	19.20	19.30
6711	NASDAQ	VOD	Thu, Jan 17, 2019	19.00	19.24	18.98	19.19
6710	NASDAQ	VOD	Wed, Jan 16, 2019	19.02	19.20	18.99	19.11
6709	NASDAQ	VOD	Tue, Jan 15, 2019	18.97	19.14	18.92	19.04
6708	NASDAQ	VOD	Mon, Jan 14, 2019	19.28	19.35	19.12	19.28
6707	NASDAQ	VOD	Fri, Jan 11, 2019	19.49	19.82	19.42	19.70
6706	NASDAQ	VOD	Thu, Jan 10, 2019	19.52	19.73	19.48	19.58
6705	NASDAQ	VOD	Wed, Jan 9, 2019	19.36	19.58	19.21	19.51
6704	NASDAQ	VOD	Tue, Jan 8, 2019	19.85	19.91	19.61	19.72
6703	NASDAQ	VOD	Mon, Jan 7, 2019	20.00	20.24	19.92	20.18
6702	NASDAQ	VOD	Fri, Jan 4, 2019	19.87	20.07	19.83	20.03
6701	NASDAQ	VOD	Thu, Jan 3, 2019	19.75	19.82	19.55	19.64
6700	NASDAQ	VOD	Wed, Jan 2, 2019	19.30	19.79	19.19	19.72
6699	NASDAQ	VOD	Mon, Dec 31, 2018	19.39	19.50	19.12	19.28
6698	NASDAQ	VOD	Fri, Dec 28, 2018	19.63	19.65	19.46	19.51
6697	NASDAQ	VOD	Thu, Dec 27, 2018	19.12	19.31	18.85	19.30
6696	NASDAQ	VOD	Wed, Dec 26, 2018	19.18	19.57	18.94	19.56
6695	NASDAQ	VOD	Mon, Dec 24, 2018	19.44	19.48	19.01	19.17
6694	NASDAQ	VOD	Fri, Dec 21, 2018	19.96	20.05	19.26	19.35
6693	NASDAQ	VOD	Thu, Dec 20, 2018	20.20	20.35	19.80	20.00
6692	NASDAQ	VOD	Wed, Dec 19, 2018	20.07	20.25	19.68	19.80
6691	NASDAQ	VOD	Tue, Dec 18, 2018	20.01	20.07	19.76	19.84
6690	NASDAQ	VOD	Mon, Dec 17, 2018	20.34	20.35	19.88	20.01
6689	NASDAQ	VOD	Fri, Dec 14, 2018	19.99	20.18	19.90	20.12
6688	NASDAQ	VOD	Thu, Dec 13, 2018	20.37	20.43	19.95	20.09
6687	NASDAQ	VOD	Wed, Dec 12, 2018	20.56	20.65	20.40	20.44
6686	NASDAQ	VOD	Tue, Dec 11, 2018	20.59	20.66	20.04	20.11
6685	NASDAQ	VOD	Mon, Dec 10, 2018	20.30	20.31	19.89	20.14
6684	NASDAQ	VOD	Fri, Dec 7, 2018	20.78	21.00	20.40	20.48
6683	NASDAQ	VOD	Thu, Dec 6, 2018	20.73	20.77	20.33	20.75
6682	NASDAQ	VOD	Tue, Dec 4, 2018	21.15	21.20	20.57	20.72
6681	NASDAQ	VOD	Mon, Dec 3, 2018	21.50	21.50	21.18	21.26
6680	NASDAQ	VOD	Fri, Nov 30, 2018	21.64	21.73	21.39	21.49
6679	NASDAQ	VOD	Thu, Nov 29, 2018	21.31	21.44	21.23	21.31
6678	NASDAQ	VOD	Wed, Nov 28, 2018	21.73	21.73	21.32	21.69
6677	NASDAQ	VOD	Tue, Nov 27, 2018	21.04	21.39	20.96	21.24
6676	NASDAQ	VOD	Mon, Nov 26, 2018	20.46	21.09	20.42	20.91
6675	NASDAQ	VOD	Fri, Nov 23, 2018	19.90	19.97	19.68	19.72
6674	NASDAQ	VOD	Wed, Nov 21, 2018	19.51	19.65	19.43	19.52
6673	NASDAQ	VOD	Tue, Nov 20, 2018	19.96	20.00	19.40	19.51
6672	NASDAQ	VOD	Mon, Nov 19, 2018	20.00	20.09	19.72	19.83
6671	NASDAQ	VOD	Fri, Nov 16, 2018	19.67	19.82	19.52	19.60
6670	NASDAQ	VOD	Thu, Nov 15, 2018	19.80	19.88	19.62	19.87
6669	NASDAQ	VOD	Wed, Nov 14, 2018	20.87	20.87	20.18	20.37
6668	NASDAQ	VOD	Tue, Nov 13, 2018	20.10	20.48	19.98	20.08
6667	NASDAQ	VOD	Mon, Nov 12, 2018	18.64	18.86	18.58	18.59
6666	NASDAQ	VOD	Fri, Nov 9, 2018	18.77	18.91	18.60	18.79
6665	NASDAQ	VOD	Thu, Nov 8, 2018	19.31	19.43	19.01	19.09
6664	NASDAQ	VOD	Wed, Nov 7, 2018	19.49	19.57	19.34	19.51
6663	NASDAQ	VOD	Tue, Nov 6, 2018	19.34	19.35	19.07	19.13
6662	NASDAQ	VOD	Mon, Nov 5, 2018	19.65	19.83	19.55	19.71
6661	NASDAQ	VOD	Fri, Nov 2, 2018	19.77	19.80	19.41	19.45
6660	NASDAQ	VOD	Thu, Nov 1, 2018	19.70	19.82	19.59	19.80
6659	NASDAQ	VOD	Wed, Oct 31, 2018	18.95	19.04	18.83	18.93
6658	NASDAQ	VOD	Tue, Oct 30, 2018	18.84	18.98	18.70	18.86
6657	NASDAQ	VOD	Mon, Oct 29, 2018	19.11	19.18	18.64	18.79
6656	NASDAQ	VOD	Fri, Oct 26, 2018	18.76	18.77	18.45	18.62
6655	NASDAQ	VOD	Thu, Oct 25, 2018	18.92	19.04	18.86	18.91
6654	NASDAQ	VOD	Wed, Oct 24, 2018	19.43	19.44	18.88	18.89
6653	NASDAQ	VOD	Tue, Oct 23, 2018	19.43	19.46	19.09	19.36
6652	NASDAQ	VOD	Mon, Oct 22, 2018	19.90	19.95	19.57	19.59
6651	NASDAQ	VOD	Fri, Oct 19, 2018	19.96	20.27	19.94	20.20
6650	NASDAQ	VOD	Thu, Oct 18, 2018	20.11	20.18	19.85	19.91
6649	NASDAQ	VOD	Wed, Oct 17, 2018	20.06	20.33	20.04	20.19
6648	NASDAQ	VOD	Tue, Oct 16, 2018	20.40	20.46	20.23	20.35
6647	NASDAQ	VOD	Mon, Oct 15, 2018	20.21	20.53	20.18	20.36
6646	NASDAQ	VOD	Fri, Oct 12, 2018	20.20	20.20	19.78	19.99
6645	NASDAQ	VOD	Thu, Oct 11, 2018	20.35	20.37	19.85	19.95
6644	NASDAQ	VOD	Wed, Oct 10, 2018	20.45	20.49	20.08	20.08
6643	NASDAQ	VOD	Tue, Oct 9, 2018	19.98	20.07	19.82	19.84
6642	NASDAQ	VOD	Mon, Oct 8, 2018	20.47	20.51	20.21	20.36
6641	NASDAQ	VOD	Fri, Oct 5, 2018	21.19	21.20	21.01	21.08
6640	NASDAQ	VOD	Thu, Oct 4, 2018	21.33	21.41	21.19	21.20
6639	NASDAQ	VOD	Wed, Oct 3, 2018	21.48	21.57	21.20	21.26
6638	NASDAQ	VOD	Tue, Oct 2, 2018	21.09	21.20	21.01	21.11
6637	NASDAQ	VOD	Mon, Oct 1, 2018	21.68	21.72	21.36	21.43
6636	NASDAQ	VOD	Fri, Sep 28, 2018	21.78	21.85	21.67	21.70
6635	NASDAQ	VOD	Thu, Sep 27, 2018	22.40	22.52	22.22	22.25
6634	NASDAQ	VOD	Wed, Sep 26, 2018	22.18	22.39	22.14	22.20
6633	NASDAQ	VOD	Tue, Sep 25, 2018	22.50	22.62	22.47	22.54
6632	NASDAQ	VOD	Mon, Sep 24, 2018	22.83	22.87	22.61	22.65
6631	NASDAQ	VOD	Fri, Sep 21, 2018	22.51	22.85	22.49	22.81
6630	NASDAQ	VOD	Thu, Sep 20, 2018	22.61	22.66	22.48	22.62
6629	NASDAQ	VOD	Wed, Sep 19, 2018	22.36	22.60	22.34	22.54
6628	NASDAQ	VOD	Tue, Sep 18, 2018	22.41	22.61	22.37	22.55
6627	NASDAQ	VOD	Mon, Sep 17, 2018	22.25	22.48	22.22	22.36
6626	NASDAQ	VOD	Fri, Sep 14, 2018	22.17	22.26	22.00	22.23
6625	NASDAQ	VOD	Thu, Sep 13, 2018	22.28	22.34	22.19	22.27
6624	NASDAQ	VOD	Wed, Sep 12, 2018	21.62	22.00	21.62	21.94
6623	NASDAQ	VOD	Tue, Sep 11, 2018	21.58	21.82	21.50	21.80
6622	NASDAQ	VOD	Mon, Sep 10, 2018	21.88	21.88	21.60	21.65
6621	NASDAQ	VOD	Fri, Sep 7, 2018	21.59	21.64	21.41	21.45
6620	NASDAQ	VOD	Thu, Sep 6, 2018	21.63	21.68	21.33	21.49
6619	NASDAQ	VOD	Wed, Sep 5, 2018	21.35	21.50	21.20	21.30
6618	NASDAQ	VOD	Tue, Sep 4, 2018	21.28	21.36	21.13	21.25
6617	NASDAQ	VOD	Fri, Aug 31, 2018	21.84	21.84	21.51	21.61
6616	NASDAQ	VOD	Thu, Aug 30, 2018	22.29	22.34	21.86	21.88
6615	NASDAQ	VOD	Wed, Aug 29, 2018	22.60	23.03	22.56	22.98
6614	NASDAQ	VOD	Tue, Aug 28, 2018	22.89	23.01	22.86	22.88
6613	NASDAQ	VOD	Mon, Aug 27, 2018	22.95	23.12	22.93	23.10
6612	NASDAQ	VOD	Fri, Aug 24, 2018	22.93	22.95	22.81	22.83
6611	NASDAQ	VOD	Thu, Aug 23, 2018	23.04	23.06	22.80	22.84
6610	NASDAQ	VOD	Wed, Aug 22, 2018	23.21	23.21	23.01	23.14
6609	NASDAQ	VOD	Tue, Aug 21, 2018	23.04	23.25	22.96	23.17
6608	NASDAQ	VOD	Mon, Aug 20, 2018	22.79	23.03	22.77	22.95
6607	NASDAQ	VOD	Fri, Aug 17, 2018	22.65	22.84	22.59	22.78
6606	NASDAQ	VOD	Thu, Aug 16, 2018	22.70	22.98	22.68	22.85
6605	NASDAQ	VOD	Wed, Aug 15, 2018	22.67	22.76	22.47	22.73
6604	NASDAQ	VOD	Tue, Aug 14, 2018	23.27	23.30	23.10	23.17
6603	NASDAQ	VOD	Mon, Aug 13, 2018	23.48	23.60	23.38	23.47
6602	NASDAQ	VOD	Fri, Aug 10, 2018	23.59	23.73	23.49	23.70
6601	NASDAQ	VOD	Thu, Aug 9, 2018	24.20	24.26	24.13	24.23
6600	NASDAQ	VOD	Wed, Aug 8, 2018	24.44	24.46	24.30	24.37
6599	NASDAQ	VOD	Tue, Aug 7, 2018	24.52	24.56	24.36	24.40
6598	NASDAQ	VOD	Mon, Aug 6, 2018	24.33	24.48	24.27	24.34
6597	NASDAQ	VOD	Fri, Aug 3, 2018	24.16	24.45	24.12	24.35
6596	NASDAQ	VOD	Thu, Aug 2, 2018	24.03	24.05	23.85	24.00
6595	NASDAQ	VOD	Wed, Aug 1, 2018	24.55	24.55	24.34	24.43
6594	NASDAQ	VOD	Tue, Jul 31, 2018	24.67	24.76	24.51	24.55
6593	NASDAQ	VOD	Mon, Jul 30, 2018	23.98	24.97	23.86	24.89
6592	NASDAQ	VOD	Fri, Jul 27, 2018	23.87	23.97	23.75	23.81
6591	NASDAQ	VOD	Thu, Jul 26, 2018	23.55	23.60	23.38	23.47
6590	NASDAQ	VOD	Wed, Jul 25, 2018	23.41	23.58	23.25	23.50
6589	NASDAQ	VOD	Tue, Jul 24, 2018	23.60	23.70	23.43	23.68
6588	NASDAQ	VOD	Mon, Jul 23, 2018	23.59	23.66	23.47	23.50
6587	NASDAQ	VOD	Fri, Jul 20, 2018	23.23	23.55	23.23	23.45
6586	NASDAQ	VOD	Thu, Jul 19, 2018	23.33	23.49	23.27	23.28
6585	NASDAQ	VOD	Wed, Jul 18, 2018	23.77	23.81	23.59	23.68
6584	NASDAQ	VOD	Tue, Jul 17, 2018	23.89	24.00	23.82	23.88
6583	NASDAQ	VOD	Mon, Jul 16, 2018	24.08	24.27	24.05	24.22
6582	NASDAQ	VOD	Fri, Jul 13, 2018	24.18	24.23	24.07	24.16
6581	NASDAQ	VOD	Thu, Jul 12, 2018	24.35	24.38	24.27	24.36
6580	NASDAQ	VOD	Wed, Jul 11, 2018	24.64	24.74	24.25	24.29
6579	NASDAQ	VOD	Tue, Jul 10, 2018	25.13	25.24	25.10	25.22
6578	NASDAQ	VOD	Mon, Jul 9, 2018	25.25	25.32	25.09	25.20
6577	NASDAQ	VOD	Fri, Jul 6, 2018	25.34	25.47	25.30	25.32
6576	NASDAQ	VOD	Thu, Jul 5, 2018	25.01	25.06	24.89	24.98
6575	NASDAQ	VOD	Tue, Jul 3, 2018	24.53	24.69	24.49	24.56
6574	NASDAQ	VOD	Mon, Jul 2, 2018	24.14	24.29	24.09	24.24
6573	NASDAQ	VOD	Fri, Jun 29, 2018	24.20	24.45	24.17	24.31
6572	NASDAQ	VOD	Thu, Jun 28, 2018	24.12	24.30	24.06	24.24
6571	NASDAQ	VOD	Wed, Jun 27, 2018	24.13	24.34	24.04	24.04
6570	NASDAQ	VOD	Tue, Jun 26, 2018	24.32	24.38	24.12	24.31
6569	NASDAQ	VOD	Mon, Jun 25, 2018	24.57	24.65	24.47	24.54
6568	NASDAQ	VOD	Fri, Jun 22, 2018	24.81	24.95	24.78	24.87
6567	NASDAQ	VOD	Thu, Jun 21, 2018	24.51	24.57	24.41	24.47
6566	NASDAQ	VOD	Wed, Jun 20, 2018	24.81	24.83	24.52	24.59
6565	NASDAQ	VOD	Tue, Jun 19, 2018	24.27	24.59	24.26	24.51
6564	NASDAQ	VOD	Mon, Jun 18, 2018	24.52	24.63	24.45	24.49
6563	NASDAQ	VOD	Fri, Jun 15, 2018	24.61	24.78	24.54	24.74
6562	NASDAQ	VOD	Thu, Jun 14, 2018	25.07	25.18	24.92	24.98
6561	NASDAQ	VOD	Wed, Jun 13, 2018	24.99	25.01	24.68	24.69
6560	NASDAQ	VOD	Tue, Jun 12, 2018	25.36	25.36	25.21	25.26
6559	NASDAQ	VOD	Mon, Jun 11, 2018	25.42	25.47	25.31	25.35
6558	NASDAQ	VOD	Fri, Jun 8, 2018	25.28	25.33	25.15	25.21
6557	NASDAQ	VOD	Thu, Jun 7, 2018	25.57	25.57	25.14	25.18
6556	NASDAQ	VOD	Wed, Jun 6, 2018	26.47	26.55	26.41	26.52
6555	NASDAQ	VOD	Tue, Jun 5, 2018	26.44	26.46	26.19	26.24
6554	NASDAQ	VOD	Mon, Jun 4, 2018	26.57	26.69	26.39	26.41
6553	NASDAQ	VOD	Fri, Jun 1, 2018	26.13	26.32	26.09	26.25
6552	NASDAQ	VOD	Thu, May 31, 2018	25.97	26.00	25.67	25.93
6551	NASDAQ	VOD	Wed, May 30, 2018	26.21	26.25	26.02	26.17
6550	NASDAQ	VOD	Tue, May 29, 2018	25.80	25.99	25.75	25.91
6549	NASDAQ	VOD	Fri, May 25, 2018	26.17	26.24	26.02	26.16
6548	NASDAQ	VOD	Thu, May 24, 2018	26.44	26.46	26.24	26.30
6547	NASDAQ	VOD	Wed, May 23, 2018	26.84	26.90	26.49	26.59
6546	NASDAQ	VOD	Tue, May 22, 2018	26.98	27.10	26.88	26.94
6545	NASDAQ	VOD	Mon, May 21, 2018	26.63	26.68	26.45	26.54
6544	NASDAQ	VOD	Fri, May 18, 2018	26.29	26.48	26.22	26.41
6543	NASDAQ	VOD	Thu, May 17, 2018	26.65	26.78	26.54	26.61
6542	NASDAQ	VOD	Wed, May 16, 2018	26.91	26.98	26.54	26.60
6541	NASDAQ	VOD	Tue, May 15, 2018	27.17	27.21	26.93	27.04
6540	NASDAQ	VOD	Mon, May 14, 2018	28.60	28.64	28.29	28.37
6539	NASDAQ	VOD	Fri, May 11, 2018	29.02	29.06	28.76	28.77
6538	NASDAQ	VOD	Thu, May 10, 2018	28.66	28.81	28.53	28.78
6537	NASDAQ	VOD	Wed, May 9, 2018	28.88	28.91	28.64	28.80
6536	NASDAQ	VOD	Tue, May 8, 2018	28.57	28.57	28.37	28.56
6535	NASDAQ	VOD	Mon, May 7, 2018	28.93	29.06	28.74	28.84
6534	NASDAQ	VOD	Fri, May 4, 2018	28.69	28.91	28.66	28.85
6533	NASDAQ	VOD	Thu, May 3, 2018	28.88	29.05	28.64	28.99
6532	NASDAQ	VOD	Wed, May 2, 2018	29.33	29.44	29.06	29.12
6531	NASDAQ	VOD	Tue, May 1, 2018	29.27	29.28	28.98	29.13
6530	NASDAQ	VOD	Mon, Apr 30, 2018	29.50	29.60	29.40	29.41
6529	NASDAQ	VOD	Fri, Apr 27, 2018	29.25	29.56	29.18	29.51
6528	NASDAQ	VOD	Thu, Apr 26, 2018	29.85	30.00	29.73	29.93
6527	NASDAQ	VOD	Wed, Apr 25, 2018	29.49	29.61	29.33	29.58
6526	NASDAQ	VOD	Tue, Apr 24, 2018	29.90	30.02	29.70	29.84
6525	NASDAQ	VOD	Mon, Apr 23, 2018	29.86	30.20	29.83	30.07
6524	NASDAQ	VOD	Fri, Apr 20, 2018	29.79	29.93	29.63	29.74
6523	NASDAQ	VOD	Thu, Apr 19, 2018	29.72	29.78	29.39	29.46
6522	NASDAQ	VOD	Wed, Apr 18, 2018	29.82	29.91	29.69	29.74
6521	NASDAQ	VOD	Tue, Apr 17, 2018	29.94	29.98	29.81	29.83
6520	NASDAQ	VOD	Mon, Apr 16, 2018	29.83	30.04	29.75	30.00
6519	NASDAQ	VOD	Fri, Apr 13, 2018	29.82	29.85	29.67	29.77
6518	NASDAQ	VOD	Thu, Apr 12, 2018	29.65	29.83	29.63	29.74
6517	NASDAQ	VOD	Wed, Apr 11, 2018	29.60	29.70	29.39	29.41
6516	NASDAQ	VOD	Tue, Apr 10, 2018	29.36	29.57	29.29	29.41
6515	NASDAQ	VOD	Mon, Apr 9, 2018	29.20	29.25	28.93	28.95
6514	NASDAQ	VOD	Fri, Apr 6, 2018	29.04	29.13	28.74	28.82
6513	NASDAQ	VOD	Thu, Apr 5, 2018	28.64	28.89	28.56	28.78
6512	NASDAQ	VOD	Wed, Apr 4, 2018	27.90	28.34	27.87	28.31
6511	NASDAQ	VOD	Tue, Apr 3, 2018	27.58	27.76	27.40	27.68
6510	NASDAQ	VOD	Mon, Apr 2, 2018	27.79	27.81	27.26	27.42
6509	NASDAQ	VOD	Thu, Mar 29, 2018	27.95	27.98	27.61	27.82
6508	NASDAQ	VOD	Wed, Mar 28, 2018	27.51	27.92	27.45	27.67
6507	NASDAQ	VOD	Tue, Mar 27, 2018	27.92	27.98	27.46	27.59
6506	NASDAQ	VOD	Mon, Mar 26, 2018	27.91	27.95	27.47	27.85
6505	NASDAQ	VOD	Fri, Mar 23, 2018	27.95	28.03	27.41	27.41
6504	NASDAQ	VOD	Thu, Mar 22, 2018	27.55	27.66	27.34	27.36
6503	NASDAQ	VOD	Wed, Mar 21, 2018	28.12	28.36	27.97	28.17
6502	NASDAQ	VOD	Tue, Mar 20, 2018	28.11	28.17	27.86	27.93
6501	NASDAQ	VOD	Mon, Mar 19, 2018	28.56	28.58	28.16	28.28
6500	NASDAQ	VOD	Fri, Mar 16, 2018	28.49	28.66	28.43	28.50
6499	NASDAQ	VOD	Thu, Mar 15, 2018	28.49	28.68	28.35	28.44
6498	NASDAQ	VOD	Wed, Mar 14, 2018	28.85	28.87	28.53	28.74
6497	NASDAQ	VOD	Tue, Mar 13, 2018	28.72	28.84	28.58	28.64
6496	NASDAQ	VOD	Mon, Mar 12, 2018	29.01	29.10	28.92	29.04
6495	NASDAQ	VOD	Fri, Mar 9, 2018	28.84	29.06	28.71	29.04
6494	NASDAQ	VOD	Thu, Mar 8, 2018	28.94	29.07	28.86	28.96
6493	NASDAQ	VOD	Wed, Mar 7, 2018	28.77	28.83	28.46	28.63
6492	NASDAQ	VOD	Tue, Mar 6, 2018	28.65	28.68	28.50	28.56
6491	NASDAQ	VOD	Mon, Mar 5, 2018	28.01	28.45	28.00	28.36
6490	NASDAQ	VOD	Fri, Mar 2, 2018	27.87	28.07	27.68	28.05
6489	NASDAQ	VOD	Thu, Mar 1, 2018	28.27	28.33	27.76	27.91
6488	NASDAQ	VOD	Wed, Feb 28, 2018	28.56	28.65	28.31	28.31
6487	NASDAQ	VOD	Tue, Feb 27, 2018	28.78	28.90	28.57	28.58
6486	NASDAQ	VOD	Mon, Feb 26, 2018	29.07	29.18	28.91	29.13
6485	NASDAQ	VOD	Fri, Feb 23, 2018	28.82	29.01	28.68	28.96
6484	NASDAQ	VOD	Thu, Feb 22, 2018	28.25	28.50	28.23	28.36
6483	NASDAQ	VOD	Wed, Feb 21, 2018	28.78	28.82	28.24	28.25
6482	NASDAQ	VOD	Tue, Feb 20, 2018	28.94	28.98	28.58	28.65
6481	NASDAQ	VOD	Fri, Feb 16, 2018	28.91	29.25	28.90	28.98
6480	NASDAQ	VOD	Thu, Feb 15, 2018	28.64	28.80	28.42	28.75
6479	NASDAQ	VOD	Wed, Feb 14, 2018	28.12	28.54	28.04	28.47
6478	NASDAQ	VOD	Tue, Feb 13, 2018	28.30	28.35	28.16	28.32
6477	NASDAQ	VOD	Mon, Feb 12, 2018	28.59	28.67	28.27	28.45
6476	NASDAQ	VOD	Fri, Feb 9, 2018	28.47	28.69	27.87	28.54
6475	NASDAQ	VOD	Thu, Feb 8, 2018	29.50	29.53	28.39	28.40
6474	NASDAQ	VOD	Wed, Feb 7, 2018	29.38	29.70	29.24	29.39
6473	NASDAQ	VOD	Tue, Feb 6, 2018	28.81	29.69	28.67	29.62
6472	NASDAQ	VOD	Mon, Feb 5, 2018	29.96	30.03	29.04	29.11
6471	NASDAQ	VOD	Fri, Feb 2, 2018	30.71	31.84	30.32	31.05
6470	NASDAQ	VOD	Thu, Feb 1, 2018	30.87	30.90	30.47	30.81
6469	NASDAQ	VOD	Wed, Jan 31, 2018	32.14	32.30	32.02	32.22
6468	NASDAQ	VOD	Tue, Jan 30, 2018	32.14	32.22	31.98	32.06
6467	NASDAQ	VOD	Mon, Jan 29, 2018	32.13	32.21	32.03	32.09
6466	NASDAQ	VOD	Fri, Jan 26, 2018	32.37	32.41	32.23	32.40
6465	NASDAQ	VOD	Thu, Jan 25, 2018	32.73	32.75	32.13	32.20
6464	NASDAQ	VOD	Wed, Jan 24, 2018	32.54	32.60	32.28	32.37
6463	NASDAQ	VOD	Tue, Jan 23, 2018	32.29	32.41	32.15	32.32
6462	NASDAQ	VOD	Mon, Jan 22, 2018	31.98	32.17	31.97	32.16
6461	NASDAQ	VOD	Fri, Jan 19, 2018	31.67	31.79	31.49	31.58
6460	NASDAQ	VOD	Thu, Jan 18, 2018	31.56	31.82	31.48	31.58
6459	NASDAQ	VOD	Wed, Jan 17, 2018	31.97	32.00	31.28	31.32
6458	NASDAQ	VOD	Tue, Jan 16, 2018	32.16	32.38	32.15	32.33
6457	NASDAQ	VOD	Fri, Jan 12, 2018	31.73	31.94	31.69	31.93
6456	NASDAQ	VOD	Thu, Jan 11, 2018	30.97	31.46	30.91	31.44
6455	NASDAQ	VOD	Wed, Jan 10, 2018	32.15	32.16	31.64	31.65
6454	NASDAQ	VOD	Tue, Jan 9, 2018	32.53	32.63	32.43	32.60
6453	NASDAQ	VOD	Mon, Jan 8, 2018	32.67	32.75	32.53	32.67
6452	NASDAQ	VOD	Fri, Jan 5, 2018	32.44	32.62	32.36	32.58
6451	NASDAQ	VOD	Thu, Jan 4, 2018	32.13	32.34	32.11	32.31
6450	NASDAQ	VOD	Wed, Jan 3, 2018	31.99	32.14	31.87	31.99
6449	NASDAQ	VOD	Tue, Jan 2, 2018	32.16	32.24	31.99	32.20
6448	NASDAQ	VOD	Fri, Dec 29, 2017	31.89	31.99	31.85	31.90
6447	NASDAQ	VOD	Thu, Dec 28, 2017	31.87	31.94	31.82	31.93
6446	NASDAQ	VOD	Wed, Dec 27, 2017	31.82	31.92	31.69	31.71
6445	NASDAQ	VOD	Tue, Dec 26, 2017	31.71	31.98	31.71	31.86
6444	NASDAQ	VOD	Fri, Dec 22, 2017	31.77	31.95	31.77	31.86
6443	NASDAQ	VOD	Thu, Dec 21, 2017	31.52	31.93	31.50	31.78
6442	NASDAQ	VOD	Wed, Dec 20, 2017	31.49	31.55	31.37	31.40
6441	NASDAQ	VOD	Tue, Dec 19, 2017	31.46	31.61	31.38	31.45
6440	NASDAQ	VOD	Mon, Dec 18, 2017	31.49	31.53	31.39	31.42
6439	NASDAQ	VOD	Fri, Dec 15, 2017	31.01	31.14	30.95	31.07
6438	NASDAQ	VOD	Thu, Dec 14, 2017	31.43	31.43	31.22	31.27
6437	NASDAQ	VOD	Wed, Dec 13, 2017	31.26	31.43	31.21	31.34
6436	NASDAQ	VOD	Tue, Dec 12, 2017	31.46	31.54	31.21	31.25
6435	NASDAQ	VOD	Mon, Dec 11, 2017	31.17	31.29	31.10	31.25
6434	NASDAQ	VOD	Fri, Dec 8, 2017	31.20	31.31	31.10	31.22
6433	NASDAQ	VOD	Thu, Dec 7, 2017	31.03	31.23	30.88	31.04
6432	NASDAQ	VOD	Wed, Dec 6, 2017	30.64	30.70	30.47	30.48
6431	NASDAQ	VOD	Tue, Dec 5, 2017	30.78	30.89	30.59	30.61
6430	NASDAQ	VOD	Mon, Dec 4, 2017	30.87	30.96	30.69	30.73
6429	NASDAQ	VOD	Fri, Dec 1, 2017	30.77	30.85	30.65	30.73
6428	NASDAQ	VOD	Thu, Nov 30, 2017	30.81	30.92	30.70	30.78
6427	NASDAQ	VOD	Wed, Nov 29, 2017	30.58	30.77	30.58	30.62
6426	NASDAQ	VOD	Tue, Nov 28, 2017	30.32	30.58	30.29	30.56
6425	NASDAQ	VOD	Mon, Nov 27, 2017	30.65	30.67	30.39	30.45
6424	NASDAQ	VOD	Fri, Nov 24, 2017	30.64	30.70	30.56	30.59
6423	NASDAQ	VOD	Wed, Nov 22, 2017	30.23	30.45	30.16	30.40
6422	NASDAQ	VOD	Tue, Nov 21, 2017	30.93	30.98	30.83	30.86
6421	NASDAQ	VOD	Mon, Nov 20, 2017	30.83	31.00	30.82	30.93
6420	NASDAQ	VOD	Fri, Nov 17, 2017	30.65	31.03	30.60	30.96
6419	NASDAQ	VOD	Thu, Nov 16, 2017	30.54	30.73	30.52	30.64
6418	NASDAQ	VOD	Wed, Nov 15, 2017	30.68	30.78	30.58	30.70
6417	NASDAQ	VOD	Tue, Nov 14, 2017	30.00	30.61	29.97	30.48
6416	NASDAQ	VOD	Mon, Nov 13, 2017	28.72	28.87	28.71	28.85
6415	NASDAQ	VOD	Fri, Nov 10, 2017	29.24	29.41	29.16	29.35
6414	NASDAQ	VOD	Thu, Nov 9, 2017	29.17	29.75	29.14	29.67
6413	NASDAQ	VOD	Wed, Nov 8, 2017	28.74	28.87	28.64	28.81
6412	NASDAQ	VOD	Tue, Nov 7, 2017	29.11	29.15	28.87	28.94
6411	NASDAQ	VOD	Mon, Nov 6, 2017	29.18	29.22	29.07	29.21
6410	NASDAQ	VOD	Fri, Nov 3, 2017	29.18	29.19	28.92	29.10
6409	NASDAQ	VOD	Thu, Nov 2, 2017	29.37	29.45	29.22	29.34
6408	NASDAQ	VOD	Wed, Nov 1, 2017	29.39	29.52	29.30	29.32
6407	NASDAQ	VOD	Tue, Oct 31, 2017	28.86	29.02	28.71	28.98
6406	NASDAQ	VOD	Mon, Oct 30, 2017	28.82	28.96	28.74	28.78
6405	NASDAQ	VOD	Fri, Oct 27, 2017	28.54	28.77	28.51	28.72
6404	NASDAQ	VOD	Thu, Oct 26, 2017	28.70	28.80	28.57	28.68
6403	NASDAQ	VOD	Wed, Oct 25, 2017	29.01	29.04	28.65	28.75
6402	NASDAQ	VOD	Tue, Oct 24, 2017	28.81	28.90	28.74	28.78
6401	NASDAQ	VOD	Mon, Oct 23, 2017	29.04	29.05	28.80	28.86
6400	NASDAQ	VOD	Fri, Oct 20, 2017	29.11	29.11	28.84	28.98
6399	NASDAQ	VOD	Thu, Oct 19, 2017	29.03	29.14	28.88	28.93
6398	NASDAQ	VOD	Wed, Oct 18, 2017	28.98	29.03	28.87	28.98
6397	NASDAQ	VOD	Tue, Oct 17, 2017	29.08	29.09	28.88	28.99
6396	NASDAQ	VOD	Mon, Oct 16, 2017	29.06	29.14	28.94	29.00
6395	NASDAQ	VOD	Fri, Oct 13, 2017	29.22	29.26	29.04	29.12
6394	NASDAQ	VOD	Thu, Oct 12, 2017	28.80	29.09	28.70	29.06
6393	NASDAQ	VOD	Wed, Oct 11, 2017	28.77	28.83	28.68	28.78
6392	NASDAQ	VOD	Tue, Oct 10, 2017	28.37	28.66	28.36	28.59
6391	NASDAQ	VOD	Mon, Oct 9, 2017	28.21	28.22	28.02	28.06
6390	NASDAQ	VOD	Fri, Oct 6, 2017	28.15	28.16	27.96	28.07
6389	NASDAQ	VOD	Thu, Oct 5, 2017	27.94	28.31	27.92	28.15
6388	NASDAQ	VOD	Wed, Oct 4, 2017	28.40	28.41	28.11	28.18
6387	NASDAQ	VOD	Tue, Oct 3, 2017	28.29	28.42	28.28	28.40
6386	NASDAQ	VOD	Mon, Oct 2, 2017	28.41	28.46	28.27	28.37
6385	NASDAQ	VOD	Fri, Sep 29, 2017	28.30	28.49	28.21	28.46
6384	NASDAQ	VOD	Thu, Sep 28, 2017	27.98	28.17	27.94	28.06
6383	NASDAQ	VOD	Wed, Sep 27, 2017	28.40	28.48	28.27	28.36
6382	NASDAQ	VOD	Tue, Sep 26, 2017	28.53	28.58	28.35	28.49
6381	NASDAQ	VOD	Mon, Sep 25, 2017	28.56	28.72	28.54	28.60
6380	NASDAQ	VOD	Fri, Sep 22, 2017	28.64	28.75	28.56	28.64
6379	NASDAQ	VOD	Thu, Sep 21, 2017	28.51	28.72	28.50	28.62
6378	NASDAQ	VOD	Wed, Sep 20, 2017	28.99	29.04	28.69	28.86
6377	NASDAQ	VOD	Tue, Sep 19, 2017	28.66	28.96	28.64	28.86
6376	NASDAQ	VOD	Mon, Sep 18, 2017	28.66	28.85	28.52	28.62
6375	NASDAQ	VOD	Fri, Sep 15, 2017	28.46	28.52	28.35	28.50
6374	NASDAQ	VOD	Thu, Sep 14, 2017	28.64	28.69	28.49	28.59
6373	NASDAQ	VOD	Wed, Sep 13, 2017	28.86	28.95	28.75	28.78
6372	NASDAQ	VOD	Tue, Sep 12, 2017	28.76	28.96	28.75	28.88
6371	NASDAQ	VOD	Mon, Sep 11, 2017	28.67	28.98	28.67	28.92
6370	NASDAQ	VOD	Fri, Sep 8, 2017	28.54	28.60	28.46	28.50
6369	NASDAQ	VOD	Thu, Sep 7, 2017	28.69	28.69	28.45	28.48
6368	NASDAQ	VOD	Wed, Sep 6, 2017	28.60	28.66	28.49	28.52
6367	NASDAQ	VOD	Tue, Sep 5, 2017	28.66	28.70	28.32	28.39
6366	NASDAQ	VOD	Fri, Sep 1, 2017	29.11	29.12	28.82	28.85
6365	NASDAQ	VOD	Thu, Aug 31, 2017	28.76	29.05	28.76	29.03
6364	NASDAQ	VOD	Wed, Aug 30, 2017	28.65	28.77	28.59	28.72
6363	NASDAQ	VOD	Tue, Aug 29, 2017	28.39	28.57	28.39	28.46
6362	NASDAQ	VOD	Mon, Aug 28, 2017	28.74	28.82	28.64	28.71
6361	NASDAQ	VOD	Fri, Aug 25, 2017	28.64	28.80	28.61	28.71
6360	NASDAQ	VOD	Thu, Aug 24, 2017	28.63	28.67	28.53	28.57
6359	NASDAQ	VOD	Wed, Aug 23, 2017	28.68	28.71	28.60	28.63
6358	NASDAQ	VOD	Tue, Aug 22, 2017	28.74	28.88	28.69	28.81
6357	NASDAQ	VOD	Mon, Aug 21, 2017	28.73	28.82	28.66	28.70
6356	NASDAQ	VOD	Fri, Aug 18, 2017	28.63	28.68	28.50	28.55
6355	NASDAQ	VOD	Thu, Aug 17, 2017	28.99	29.03	28.56	28.56
6354	NASDAQ	VOD	Wed, Aug 16, 2017	28.97	29.06	28.94	29.01
6353	NASDAQ	VOD	Tue, Aug 15, 2017	29.01	29.08	28.87	29.03
6352	NASDAQ	VOD	Mon, Aug 14, 2017	29.09	29.36	29.06	29.29
6351	NASDAQ	VOD	Fri, Aug 11, 2017	29.10	29.14	28.88	29.00
6350	NASDAQ	VOD	Thu, Aug 10, 2017	29.49	29.49	29.27	29.28
6349	NASDAQ	VOD	Wed, Aug 9, 2017	29.81	29.98	29.73	29.82
6348	NASDAQ	VOD	Tue, Aug 8, 2017	29.63	29.77	29.57	29.62
6347	NASDAQ	VOD	Mon, Aug 7, 2017	29.98	30.00	29.87	29.90
6346	NASDAQ	VOD	Fri, Aug 4, 2017	29.81	29.85	29.75	29.81
6345	NASDAQ	VOD	Thu, Aug 3, 2017	29.60	29.88	29.55	29.77
6344	NASDAQ	VOD	Wed, Aug 2, 2017	29.61	29.67	29.48	29.67
6343	NASDAQ	VOD	Tue, Aug 1, 2017	29.87	29.88	29.63	29.64
6342	NASDAQ	VOD	Mon, Jul 31, 2017	29.58	29.71	29.52	29.68
6341	NASDAQ	VOD	Fri, Jul 28, 2017	29.17	29.48	29.16	29.44
6340	NASDAQ	VOD	Thu, Jul 27, 2017	29.73	29.75	29.33	29.52
6339	NASDAQ	VOD	Wed, Jul 26, 2017	29.11	29.22	29.06	29.17
6338	NASDAQ	VOD	Tue, Jul 25, 2017	29.33	29.37	29.08	29.10
6337	NASDAQ	VOD	Mon, Jul 24, 2017	29.31	29.36	29.15	29.30
6336	NASDAQ	VOD	Fri, Jul 21, 2017	29.94	29.96	29.64	29.77
6335	NASDAQ	VOD	Thu, Jul 20, 2017	29.55	29.64	29.42	29.56
6334	NASDAQ	VOD	Wed, Jul 19, 2017	29.39	29.40	29.27	29.33
6333	NASDAQ	VOD	Tue, Jul 18, 2017	29.05	29.16	28.95	29.14
6332	NASDAQ	VOD	Mon, Jul 17, 2017	29.16	29.34	29.16	29.21
6331	NASDAQ	VOD	Fri, Jul 14, 2017	29.01	29.13	28.97	29.10
6330	NASDAQ	VOD	Thu, Jul 13, 2017	29.12	29.15	28.88	29.06
6329	NASDAQ	VOD	Wed, Jul 12, 2017	28.71	28.98	28.69	28.90
6328	NASDAQ	VOD	Tue, Jul 11, 2017	28.47	28.51	28.31	28.37
6327	NASDAQ	VOD	Mon, Jul 10, 2017	28.60	28.80	28.57	28.72
6326	NASDAQ	VOD	Fri, Jul 7, 2017	28.55	28.71	28.48	28.68
6325	NASDAQ	VOD	Thu, Jul 6, 2017	28.66	28.67	28.52	28.57
6324	NASDAQ	VOD	Wed, Jul 5, 2017	28.57	28.70	28.52	28.60
6323	NASDAQ	VOD	Mon, Jul 3, 2017	28.60	28.76	28.60	28.68
6322	NASDAQ	VOD	Fri, Jun 30, 2017	28.82	28.83	28.56	28.73
6321	NASDAQ	VOD	Thu, Jun 29, 2017	28.93	28.95	28.63	28.72
6320	NASDAQ	VOD	Wed, Jun 28, 2017	28.78	28.95	28.74	28.89
6319	NASDAQ	VOD	Tue, Jun 27, 2017	28.63	28.78	28.59	28.65
6318	NASDAQ	VOD	Mon, Jun 26, 2017	29.06	29.12	28.77	28.79
6317	NASDAQ	VOD	Fri, Jun 23, 2017	28.83	28.97	28.79	28.85
6316	NASDAQ	VOD	Thu, Jun 22, 2017	28.77	28.81	28.67	28.75
6315	NASDAQ	VOD	Wed, Jun 21, 2017	28.60	28.69	28.53	28.55
6314	NASDAQ	VOD	Tue, Jun 20, 2017	28.88	28.90	28.45	28.52
6313	NASDAQ	VOD	Mon, Jun 19, 2017	28.89	28.94	28.80	28.86
6312	NASDAQ	VOD	Fri, Jun 16, 2017	28.77	28.93	28.66	28.89
6311	NASDAQ	VOD	Thu, Jun 15, 2017	28.54	28.71	28.51	28.63
6310	NASDAQ	VOD	Wed, Jun 14, 2017	29.10	29.16	28.78	28.86
6309	NASDAQ	VOD	Tue, Jun 13, 2017	29.06	29.06	28.88	28.99
6308	NASDAQ	VOD	Mon, Jun 12, 2017	28.84	28.97	28.79	28.89
6307	NASDAQ	VOD	Fri, Jun 9, 2017	28.54	28.67	28.36	28.46
6306	NASDAQ	VOD	Thu, Jun 8, 2017	28.82	28.84	28.62	28.68
6305	NASDAQ	VOD	Wed, Jun 7, 2017	29.16	29.22	28.89	29.02
6304	NASDAQ	VOD	Tue, Jun 6, 2017	29.93	30.22	29.91	30.13
6303	NASDAQ	VOD	Mon, Jun 5, 2017	30.08	30.25	30.06	30.18
6302	NASDAQ	VOD	Fri, Jun 2, 2017	29.98	30.19	29.89	30.19
6301	NASDAQ	VOD	Thu, Jun 1, 2017	30.35	30.37	29.94	30.08
6300	NASDAQ	VOD	Wed, May 31, 2017	30.24	30.39	30.02	30.26
6299	NASDAQ	VOD	Tue, May 30, 2017	29.80	29.96	29.76	29.86
6298	NASDAQ	VOD	Fri, May 26, 2017	29.71	29.99	29.70	29.98
6297	NASDAQ	VOD	Thu, May 25, 2017	29.92	29.98	29.83	29.91
6296	NASDAQ	VOD	Wed, May 24, 2017	29.60	29.67	29.52	29.63
6295	NASDAQ	VOD	Tue, May 23, 2017	29.62	29.66	29.48	29.50
6294	NASDAQ	VOD	Mon, May 22, 2017	29.57	29.80	29.55	29.62
6293	NASDAQ	VOD	Fri, May 19, 2017	29.13	29.21	29.04	29.18
6292	NASDAQ	VOD	Thu, May 18, 2017	28.98	29.10	28.85	29.01
6291	NASDAQ	VOD	Wed, May 17, 2017	28.98	29.19	28.83	28.84
6290	NASDAQ	VOD	Tue, May 16, 2017	28.78	28.91	28.56	28.69
6289	NASDAQ	VOD	Mon, May 15, 2017	27.47	27.67	27.42	27.58
6288	NASDAQ	VOD	Fri, May 12, 2017	27.50	27.65	27.39	27.58
6287	NASDAQ	VOD	Thu, May 11, 2017	26.94	27.04	26.87	26.94
6286	NASDAQ	VOD	Wed, May 10, 2017	27.08	27.27	27.02	27.13
6285	NASDAQ	VOD	Tue, May 9, 2017	26.87	26.96	26.72	26.95
6284	NASDAQ	VOD	Mon, May 8, 2017	27.23	27.23	26.88	26.96
6283	NASDAQ	VOD	Fri, May 5, 2017	26.98	27.02	26.87	27.01
6282	NASDAQ	VOD	Thu, May 4, 2017	26.58	26.77	26.45	26.75
6281	NASDAQ	VOD	Wed, May 3, 2017	26.69	26.73	26.49	26.54
6280	NASDAQ	VOD	Tue, May 2, 2017	26.41	26.55	26.37	26.50
6279	NASDAQ	VOD	Mon, May 1, 2017	26.24	26.25	26.13	26.21
6278	NASDAQ	VOD	Fri, Apr 28, 2017	26.00	26.22	25.90	26.19
6277	NASDAQ	VOD	Thu, Apr 27, 2017	26.52	26.58	26.44	26.47
6276	NASDAQ	VOD	Wed, Apr 26, 2017	26.40	26.57	26.38	26.48
6275	NASDAQ	VOD	Tue, Apr 25, 2017	26.46	26.47	26.31	26.33
6274	NASDAQ	VOD	Mon, Apr 24, 2017	26.22	26.35	26.20	26.34
6273	NASDAQ	VOD	Fri, Apr 21, 2017	25.94	25.96	25.79	25.83
6272	NASDAQ	VOD	Thu, Apr 20, 2017	25.91	26.03	25.88	25.93
6271	NASDAQ	VOD	Wed, Apr 19, 2017	26.09	26.15	25.86	25.90
6270	NASDAQ	VOD	Tue, Apr 18, 2017	26.04	26.06	25.83	26.05
6269	NASDAQ	VOD	Mon, Apr 17, 2017	25.95	26.02	25.87	25.99
6268	NASDAQ	VOD	Thu, Apr 13, 2017	25.90	25.99	25.80	25.80
6267	NASDAQ	VOD	Wed, Apr 12, 2017	25.91	26.03	25.83	26.01
6266	NASDAQ	VOD	Tue, Apr 11, 2017	25.88	25.91	25.63	25.84
6265	NASDAQ	VOD	Mon, Apr 10, 2017	25.75	25.82	25.68	25.73
6264	NASDAQ	VOD	Fri, Apr 7, 2017	25.59	25.67	25.54	25.59
6263	NASDAQ	VOD	Thu, Apr 6, 2017	25.88	25.94	25.78	25.81
6262	NASDAQ	VOD	Wed, Apr 5, 2017	26.24	26.27	26.06	26.08
6261	NASDAQ	VOD	Tue, Apr 4, 2017	26.14	26.24	26.05	26.15
6260	NASDAQ	VOD	Mon, Apr 3, 2017	26.40	26.44	26.14	26.28
6259	NASDAQ	VOD	Fri, Mar 31, 2017	26.42	26.59	26.38	26.43
6258	NASDAQ	VOD	Thu, Mar 30, 2017	26.40	26.52	26.32	26.45
6257	NASDAQ	VOD	Wed, Mar 29, 2017	26.51	26.69	26.49	26.64
6256	NASDAQ	VOD	Tue, Mar 28, 2017	26.71	26.80	26.62	26.64
6255	NASDAQ	VOD	Mon, Mar 27, 2017	26.85	26.98	26.79	26.91
6254	NASDAQ	VOD	Fri, Mar 24, 2017	26.82	26.98	26.73	26.88
6253	NASDAQ	VOD	Thu, Mar 23, 2017	26.52	26.94	26.50	26.78
6252	NASDAQ	VOD	Wed, Mar 22, 2017	26.32	26.56	26.16	26.53
6251	NASDAQ	VOD	Tue, Mar 21, 2017	26.74	26.77	26.49	26.52
6250	NASDAQ	VOD	Mon, Mar 20, 2017	26.57	26.67	26.37	26.48
6249	NASDAQ	VOD	Fri, Mar 17, 2017	26.43	26.60	26.32	26.55
6248	NASDAQ	VOD	Thu, Mar 16, 2017	26.09	26.39	26.08	26.38
6247	NASDAQ	VOD	Wed, Mar 15, 2017	25.28	26.06	25.24	25.88
6246	NASDAQ	VOD	Tue, Mar 14, 2017	25.25	25.30	25.17	25.20
6245	NASDAQ	VOD	Mon, Mar 13, 2017	25.29	25.34	25.19	25.31
6244	NASDAQ	VOD	Fri, Mar 10, 2017	25.12	25.31	25.11	25.27
6243	NASDAQ	VOD	Thu, Mar 9, 2017	25.19	25.22	25.06	25.19
6242	NASDAQ	VOD	Wed, Mar 8, 2017	25.20	25.22	25.02	25.06
6241	NASDAQ	VOD	Tue, Mar 7, 2017	25.02	25.13	24.97	25.04
6240	NASDAQ	VOD	Mon, Mar 6, 2017	25.19	25.19	25.09	25.13
6239	NASDAQ	VOD	Fri, Mar 3, 2017	25.20	25.30	25.08	25.27
6238	NASDAQ	VOD	Thu, Mar 2, 2017	25.20	25.35	25.17	25.24
6237	NASDAQ	VOD	Wed, Mar 1, 2017	25.23	25.42	25.19	25.30
6236	NASDAQ	VOD	Tue, Feb 28, 2017	25.56	25.64	25.37	25.41
6235	NASDAQ	VOD	Mon, Feb 27, 2017	25.34	25.49	25.32	25.41
6234	NASDAQ	VOD	Fri, Feb 24, 2017	25.71	25.86	25.65	25.73
6233	NASDAQ	VOD	Thu, Feb 23, 2017	25.65	25.80	25.57	25.77
6232	NASDAQ	VOD	Wed, Feb 22, 2017	25.56	25.59	25.41	25.50
6231	NASDAQ	VOD	Tue, Feb 21, 2017	25.43	25.52	25.32	25.50
6230	NASDAQ	VOD	Fri, Feb 17, 2017	24.89	25.13	24.80	25.11
6229	NASDAQ	VOD	Thu, Feb 16, 2017	25.17	25.28	25.13	25.22
6228	NASDAQ	VOD	Wed, Feb 15, 2017	24.73	25.05	24.68	25.03
6227	NASDAQ	VOD	Tue, Feb 14, 2017	24.89	24.95	24.78	24.88
6226	NASDAQ	VOD	Mon, Feb 13, 2017	25.07	25.09	24.83	24.99
6225	NASDAQ	VOD	Fri, Feb 10, 2017	25.03	25.15	24.97	25.00
6224	NASDAQ	VOD	Thu, Feb 9, 2017	25.34	25.36	25.20	25.29
6223	NASDAQ	VOD	Wed, Feb 8, 2017	24.86	24.97	24.77	24.87
6222	NASDAQ	VOD	Tue, Feb 7, 2017	24.40	24.50	24.31	24.45
6221	NASDAQ	VOD	Mon, Feb 6, 2017	24.37	24.46	24.32	24.42
6220	NASDAQ	VOD	Fri, Feb 3, 2017	24.62	24.75	24.58	24.63
6219	NASDAQ	VOD	Thu, Feb 2, 2017	24.60	24.76	24.57	24.69
6218	NASDAQ	VOD	Wed, Feb 1, 2017	24.99	25.00	24.67	24.80
6217	NASDAQ	VOD	Tue, Jan 31, 2017	24.76	24.95	24.75	24.90
6216	NASDAQ	VOD	Mon, Jan 30, 2017	24.95	25.02	24.79	24.90
6215	NASDAQ	VOD	Fri, Jan 27, 2017	24.57	24.69	24.52	24.58
6214	NASDAQ	VOD	Thu, Jan 26, 2017	24.65	24.71	24.53	24.64
6213	NASDAQ	VOD	Wed, Jan 25, 2017	24.80	24.82	24.55	24.80
6212	NASDAQ	VOD	Tue, Jan 24, 2017	25.28	25.49	25.14	25.45
6211	NASDAQ	VOD	Mon, Jan 23, 2017	25.83	25.99	25.67	25.93
6210	NASDAQ	VOD	Fri, Jan 20, 2017	25.80	25.85	25.72	25.79
6209	NASDAQ	VOD	Thu, Jan 19, 2017	25.81	25.92	25.74	25.84
6208	NASDAQ	VOD	Wed, Jan 18, 2017	26.02	26.10	25.94	25.97
6207	NASDAQ	VOD	Tue, Jan 17, 2017	25.95	26.27	25.95	26.24
6206	NASDAQ	VOD	Fri, Jan 13, 2017	26.47	26.62	26.42	26.53
6205	NASDAQ	VOD	Thu, Jan 12, 2017	26.40	26.72	26.34	26.65
6204	NASDAQ	VOD	Wed, Jan 11, 2017	26.16	26.55	26.09	26.52
6203	NASDAQ	VOD	Tue, Jan 10, 2017	26.14	26.17	25.91	26.03
6202	NASDAQ	VOD	Mon, Jan 9, 2017	25.68	25.69	25.51	25.58
6201	NASDAQ	VOD	Fri, Jan 6, 2017	26.19	26.33	26.12	26.23
6200	NASDAQ	VOD	Thu, Jan 5, 2017	25.88	26.34	25.87	26.30
6199	NASDAQ	VOD	Wed, Jan 4, 2017	25.24	25.56	25.22	25.53
6198	NASDAQ	VOD	Tue, Jan 3, 2017	24.84	25.03	24.74	24.96
6197	NASDAQ	VOD	Fri, Dec 30, 2016	24.60	24.62	24.36	24.43
6196	NASDAQ	VOD	Thu, Dec 29, 2016	24.64	24.66	24.44	24.53
6195	NASDAQ	VOD	Wed, Dec 28, 2016	24.48	24.53	24.33	24.39
6194	NASDAQ	VOD	Tue, Dec 27, 2016	24.68	24.70	24.50	24.54
6193	NASDAQ	VOD	Fri, Dec 23, 2016	24.73	24.77	24.58	24.65
6192	NASDAQ	VOD	Thu, Dec 22, 2016	24.79	24.81	24.66	24.72
6191	NASDAQ	VOD	Wed, Dec 21, 2016	24.91	24.97	24.74	24.79
6190	NASDAQ	VOD	Tue, Dec 20, 2016	25.04	25.04	24.84	24.89
6189	NASDAQ	VOD	Mon, Dec 19, 2016	25.22	25.28	25.10	25.13
6188	NASDAQ	VOD	Fri, Dec 16, 2016	25.03	25.26	24.90	25.24
6187	NASDAQ	VOD	Thu, Dec 15, 2016	24.95	24.98	24.66	24.68
6186	NASDAQ	VOD	Wed, Dec 14, 2016	25.49	25.49	25.04	25.12
6185	NASDAQ	VOD	Tue, Dec 13, 2016	25.38	25.62	25.31	25.45
6184	NASDAQ	VOD	Mon, Dec 12, 2016	25.14	25.31	24.99	25.03
6183	NASDAQ	VOD	Fri, Dec 9, 2016	25.08	25.23	24.94	25.20
6182	NASDAQ	VOD	Thu, Dec 8, 2016	24.92	25.10	24.87	25.03
6181	NASDAQ	VOD	Wed, Dec 7, 2016	24.72	24.98	24.63	24.97
6180	NASDAQ	VOD	Tue, Dec 6, 2016	24.50	24.61	24.34	24.50
6179	NASDAQ	VOD	Mon, Dec 5, 2016	24.75	24.76	24.30	24.33
6178	NASDAQ	VOD	Fri, Dec 2, 2016	24.37	24.63	24.33	24.44
6177	NASDAQ	VOD	Thu, Dec 1, 2016	24.58	24.60	24.17	24.30
6176	NASDAQ	VOD	Wed, Nov 30, 2016	24.86	24.90	24.44	24.44
6175	NASDAQ	VOD	Tue, Nov 29, 2016	24.59	24.68	24.47	24.49
6174	NASDAQ	VOD	Mon, Nov 28, 2016	24.74	24.78	24.51	24.53
6173	NASDAQ	VOD	Fri, Nov 25, 2016	25.11	25.20	25.06	25.19
6172	NASDAQ	VOD	Wed, Nov 23, 2016	24.66	24.95	24.58	24.88
6171	NASDAQ	VOD	Tue, Nov 22, 2016	25.09	25.22	25.01	25.18
6170	NASDAQ	VOD	Mon, Nov 21, 2016	25.67	25.79	25.47	25.51
6169	NASDAQ	VOD	Fri, Nov 18, 2016	25.72	25.81	25.59	25.69
6168	NASDAQ	VOD	Thu, Nov 17, 2016	25.97	26.10	25.92	26.05
6167	NASDAQ	VOD	Wed, Nov 16, 2016	25.54	25.89	25.54	25.73
6166	NASDAQ	VOD	Tue, Nov 15, 2016	25.65	25.70	25.37	25.63
6165	NASDAQ	VOD	Mon, Nov 14, 2016	26.07	26.08	25.76	25.88
6164	NASDAQ	VOD	Fri, Nov 11, 2016	26.42	26.47	26.05	26.19
6163	NASDAQ	VOD	Thu, Nov 10, 2016	26.80	26.85	26.31	26.48
6162	NASDAQ	VOD	Wed, Nov 9, 2016	26.94	27.50	26.86	27.38
6161	NASDAQ	VOD	Tue, Nov 8, 2016	27.10	27.35	27.03	27.28
6160	NASDAQ	VOD	Mon, Nov 7, 2016	27.12	27.26	27.00	27.18
6159	NASDAQ	VOD	Fri, Nov 4, 2016	27.28	27.37	27.11	27.12
6158	NASDAQ	VOD	Thu, Nov 3, 2016	27.56	27.66	27.32	27.35
6157	NASDAQ	VOD	Wed, Nov 2, 2016	27.65	27.65	27.27	27.28
6156	NASDAQ	VOD	Tue, Nov 1, 2016	27.71	27.74	27.40	27.49
6155	NASDAQ	VOD	Mon, Oct 31, 2016	27.74	27.94	27.69	27.84
6154	NASDAQ	VOD	Fri, Oct 28, 2016	28.01	28.13	27.93	27.98
6153	NASDAQ	VOD	Thu, Oct 27, 2016	28.06	28.08	27.85	27.85
6152	NASDAQ	VOD	Wed, Oct 26, 2016	27.79	28.11	27.78	27.96
6151	NASDAQ	VOD	Tue, Oct 25, 2016	27.99	28.05	27.79	27.91
6150	NASDAQ	VOD	Mon, Oct 24, 2016	27.71	27.76	27.63	27.67
6149	NASDAQ	VOD	Fri, Oct 21, 2016	27.62	27.81	27.58	27.77
6148	NASDAQ	VOD	Thu, Oct 20, 2016	27.72	27.90	27.69	27.82
6147	NASDAQ	VOD	Wed, Oct 19, 2016	27.86	27.96	27.76	27.76
6146	NASDAQ	VOD	Tue, Oct 18, 2016	28.28	28.36	28.13	28.15
6145	NASDAQ	VOD	Mon, Oct 17, 2016	27.71	27.86	27.66	27.81
6144	NASDAQ	VOD	Fri, Oct 14, 2016	27.99	28.07	27.80	27.80
6143	NASDAQ	VOD	Thu, Oct 13, 2016	27.63	27.91	27.55	27.87
6142	NASDAQ	VOD	Wed, Oct 12, 2016	27.93	27.96	27.66	27.87
6141	NASDAQ	VOD	Tue, Oct 11, 2016	28.34	28.36	27.80	27.85
6140	NASDAQ	VOD	Mon, Oct 10, 2016	28.26	28.44	28.21	28.26
6139	NASDAQ	VOD	Fri, Oct 7, 2016	28.28	28.35	28.12	28.21
6138	NASDAQ	VOD	Thu, Oct 6, 2016	28.56	28.71	28.47	28.55
6137	NASDAQ	VOD	Wed, Oct 5, 2016	29.16	29.21	28.99	29.10
6136	NASDAQ	VOD	Tue, Oct 4, 2016	29.54	29.68	29.22	29.30
6135	NASDAQ	VOD	Mon, Oct 3, 2016	29.13	29.33	29.05	29.19
6134	NASDAQ	VOD	Fri, Sep 30, 2016	29.32	29.35	29.09	29.15
6133	NASDAQ	VOD	Thu, Sep 29, 2016	29.55	29.56	29.02	29.12
6132	NASDAQ	VOD	Wed, Sep 28, 2016	29.45	29.57	29.30	29.49
6131	NASDAQ	VOD	Tue, Sep 27, 2016	28.92	29.33	28.85	29.27
6130	NASDAQ	VOD	Mon, Sep 26, 2016	28.95	29.13	28.83	29.07
6129	NASDAQ	VOD	Fri, Sep 23, 2016	29.11	29.19	29.05	29.15
6128	NASDAQ	VOD	Thu, Sep 22, 2016	29.88	29.93	29.57	29.63
6127	NASDAQ	VOD	Wed, Sep 21, 2016	29.57	29.90	29.46	29.87
6126	NASDAQ	VOD	Tue, Sep 20, 2016	29.50	29.51	29.27	29.41
6125	NASDAQ	VOD	Mon, Sep 19, 2016	29.46	29.48	29.17	29.20
6124	NASDAQ	VOD	Fri, Sep 16, 2016	29.16	29.19	28.84	28.99
6123	NASDAQ	VOD	Thu, Sep 15, 2016	29.40	29.69	29.33	29.57
6122	NASDAQ	VOD	Wed, Sep 14, 2016	29.31	29.61	29.24	29.45
6121	NASDAQ	VOD	Tue, Sep 13, 2016	30.00	30.00	29.46	29.66
6120	NASDAQ	VOD	Mon, Sep 12, 2016	29.84	30.51	29.77	30.46
6119	NASDAQ	VOD	Fri, Sep 9, 2016	30.05	30.05	29.62	29.67
6118	NASDAQ	VOD	Thu, Sep 8, 2016	30.05	30.26	30.01	30.19
6117	NASDAQ	VOD	Wed, Sep 7, 2016	30.53	30.59	30.15	30.23
6116	NASDAQ	VOD	Tue, Sep 6, 2016	30.55	30.71	30.49	30.68
6115	NASDAQ	VOD	Fri, Sep 2, 2016	30.68	30.96	30.56	30.90
6114	NASDAQ	VOD	Thu, Sep 1, 2016	30.41	30.44	30.08	30.19
6113	NASDAQ	VOD	Wed, Aug 31, 2016	30.84	30.88	30.56	30.65
6112	NASDAQ	VOD	Tue, Aug 30, 2016	30.84	30.92	30.54	30.63
6111	NASDAQ	VOD	Mon, Aug 29, 2016	30.95	31.12	30.92	31.04
6110	NASDAQ	VOD	Fri, Aug 26, 2016	31.19	31.49	30.85	30.99
6109	NASDAQ	VOD	Thu, Aug 25, 2016	31.33	31.34	31.07	31.10
6108	NASDAQ	VOD	Wed, Aug 24, 2016	31.41	31.48	31.32	31.38
6107	NASDAQ	VOD	Tue, Aug 23, 2016	31.61	31.67	31.36	31.39
6106	NASDAQ	VOD	Mon, Aug 22, 2016	31.19	31.34	31.11	31.31
6105	NASDAQ	VOD	Fri, Aug 19, 2016	31.26	31.37	31.08	31.31
6104	NASDAQ	VOD	Thu, Aug 18, 2016	31.37	31.69	31.33	31.68
6103	NASDAQ	VOD	Wed, Aug 17, 2016	31.42	31.43	31.09	31.35
6102	NASDAQ	VOD	Tue, Aug 16, 2016	31.20	31.37	31.14	31.21
6101	NASDAQ	VOD	Mon, Aug 15, 2016	31.22	31.43	31.19	31.34
6100	NASDAQ	VOD	Fri, Aug 12, 2016	31.38	31.47	31.19	31.21
6099	NASDAQ	VOD	Thu, Aug 11, 2016	30.90	31.33	30.84	31.23
6098	NASDAQ	VOD	Wed, Aug 10, 2016	30.76	30.85	30.64	30.76
6097	NASDAQ	VOD	Tue, Aug 9, 2016	30.62	30.95	30.59	30.87
6096	NASDAQ	VOD	Mon, Aug 8, 2016	30.70	31.02	30.69	30.92
6095	NASDAQ	VOD	Fri, Aug 5, 2016	30.95	31.18	30.89	31.12
6094	NASDAQ	VOD	Thu, Aug 4, 2016	30.95	31.12	30.80	31.05
6093	NASDAQ	VOD	Wed, Aug 3, 2016	30.67	31.21	30.66	31.19
6092	NASDAQ	VOD	Tue, Aug 2, 2016	30.71	30.81	30.56	30.78
6091	NASDAQ	VOD	Mon, Aug 1, 2016	30.72	31.03	30.68	30.75
6090	NASDAQ	VOD	Fri, Jul 29, 2016	30.67	31.04	30.53	30.90
6089	NASDAQ	VOD	Thu, Jul 28, 2016	30.86	30.88	30.63	30.79
6088	NASDAQ	VOD	Wed, Jul 27, 2016	31.20	31.28	30.83	31.12
6087	NASDAQ	VOD	Tue, Jul 26, 2016	31.18	31.30	30.89	31.05
6086	NASDAQ	VOD	Mon, Jul 25, 2016	31.20	31.43	31.14	31.33
6085	NASDAQ	VOD	Fri, Jul 22, 2016	31.27	31.46	31.23	31.34
6084	NASDAQ	VOD	Thu, Jul 21, 2016	29.96	30.31	29.91	30.11
6083	NASDAQ	VOD	Wed, Jul 20, 2016	30.08	30.24	29.97	30.17
6082	NASDAQ	VOD	Tue, Jul 19, 2016	30.11	30.21	29.87	29.96
6081	NASDAQ	VOD	Mon, Jul 18, 2016	30.42	30.59	30.25	30.49
6080	NASDAQ	VOD	Fri, Jul 15, 2016	30.58	30.71	30.45	30.65
6079	NASDAQ	VOD	Thu, Jul 14, 2016	30.87	30.90	30.56	30.71
6078	NASDAQ	VOD	Wed, Jul 13, 2016	30.64	31.00	30.60	30.60
6077	NASDAQ	VOD	Tue, Jul 12, 2016	30.38	31.00	30.25	30.90
6076	NASDAQ	VOD	Mon, Jul 11, 2016	30.13	30.59	30.08	30.46
6075	NASDAQ	VOD	Fri, Jul 8, 2016	30.10	30.11	29.92	29.97
6074	NASDAQ	VOD	Thu, Jul 7, 2016	30.01	30.03	29.48	29.61
6073	NASDAQ	VOD	Wed, Jul 6, 2016	29.42	29.79	29.18	29.77
6072	NASDAQ	VOD	Tue, Jul 5, 2016	30.14	30.42	30.12	30.23
6071	NASDAQ	VOD	Fri, Jul 1, 2016	30.76	30.93	30.69	30.85
6070	NASDAQ	VOD	Thu, Jun 30, 2016	30.12	30.89	30.04	30.89
6069	NASDAQ	VOD	Wed, Jun 29, 2016	30.34	30.50	30.05	30.12
6068	NASDAQ	VOD	Tue, Jun 28, 2016	29.75	29.75	29.30	29.66
6067	NASDAQ	VOD	Mon, Jun 27, 2016	28.61	28.80	27.92	28.31
6066	NASDAQ	VOD	Fri, Jun 24, 2016	29.77	30.78	29.75	30.17
6065	NASDAQ	VOD	Thu, Jun 23, 2016	32.66	32.68	32.14	32.47
6064	NASDAQ	VOD	Wed, Jun 22, 2016	32.06	32.46	32.00	32.02
6063	NASDAQ	VOD	Tue, Jun 21, 2016	31.76	32.07	31.62	31.84
6062	NASDAQ	VOD	Mon, Jun 20, 2016	32.25	32.34	31.83	31.87
6061	NASDAQ	VOD	Fri, Jun 17, 2016	30.71	30.94	30.46	30.91
6060	NASDAQ	VOD	Thu, Jun 16, 2016	29.92	30.51	29.61	30.48
6059	NASDAQ	VOD	Wed, Jun 15, 2016	30.54	30.73	30.28	30.36
6058	NASDAQ	VOD	Tue, Jun 14, 2016	30.36	30.47	29.98	30.32
6057	NASDAQ	VOD	Mon, Jun 13, 2016	30.51	30.76	30.50	30.64
6056	NASDAQ	VOD	Fri, Jun 10, 2016	31.20	31.37	31.00	31.17
6055	NASDAQ	VOD	Thu, Jun 9, 2016	32.52	32.60	32.13	32.21
6054	NASDAQ	VOD	Wed, Jun 8, 2016	32.95	33.06	32.85	32.95
6053	NASDAQ	VOD	Tue, Jun 7, 2016	34.03	34.26	34.02	34.18
6052	NASDAQ	VOD	Mon, Jun 6, 2016	33.78	34.12	33.77	34.02
6051	NASDAQ	VOD	Fri, Jun 3, 2016	33.71	33.83	33.45	33.82
6050	NASDAQ	VOD	Thu, Jun 2, 2016	33.55	33.81	33.51	33.79
6049	NASDAQ	VOD	Wed, Jun 1, 2016	33.32	33.73	33.30	33.70
6048	NASDAQ	VOD	Tue, May 31, 2016	34.49	34.56	33.86	33.99
6047	NASDAQ	VOD	Fri, May 27, 2016	34.33	34.70	34.31	34.69
6046	NASDAQ	VOD	Thu, May 26, 2016	34.35	34.68	34.28	34.49
6045	NASDAQ	VOD	Wed, May 25, 2016	34.06	34.31	34.02	34.19
6044	NASDAQ	VOD	Tue, May 24, 2016	33.44	33.77	33.42	33.75
6043	NASDAQ	VOD	Mon, May 23, 2016	33.24	33.32	33.09	33.13
6042	NASDAQ	VOD	Fri, May 20, 2016	33.70	33.92	33.65	33.67
6041	NASDAQ	VOD	Thu, May 19, 2016	33.80	33.83	33.32	33.63
6040	NASDAQ	VOD	Wed, May 18, 2016	33.91	34.46	33.83	34.13
6039	NASDAQ	VOD	Tue, May 17, 2016	33.46	33.77	33.23	33.58
6038	NASDAQ	VOD	Mon, May 16, 2016	32.48	32.78	32.48	32.74
6037	NASDAQ	VOD	Fri, May 13, 2016	32.45	32.76	32.45	32.53
6036	NASDAQ	VOD	Thu, May 12, 2016	33.03	33.10	32.68	32.84
6035	NASDAQ	VOD	Wed, May 11, 2016	32.63	32.79	32.49	32.52
6034	NASDAQ	VOD	Tue, May 10, 2016	32.19	32.64	32.15	32.60
6033	NASDAQ	VOD	Mon, May 9, 2016	32.21	32.23	31.94	32.08
6032	NASDAQ	VOD	Fri, May 6, 2016	31.96	32.25	31.79	32.24
6031	NASDAQ	VOD	Thu, May 5, 2016	32.10	32.45	32.02	32.25
6030	NASDAQ	VOD	Wed, May 4, 2016	32.04	32.21	31.93	32.13
6029	NASDAQ	VOD	Tue, May 3, 2016	32.95	32.98	32.54	32.65
6028	NASDAQ	VOD	Mon, May 2, 2016	32.77	33.02	32.77	33.01
6027	NASDAQ	VOD	Fri, Apr 29, 2016	32.61	32.83	32.53	32.74
6026	NASDAQ	VOD	Thu, Apr 28, 2016	32.88	33.25	32.85	32.98
6025	NASDAQ	VOD	Wed, Apr 27, 2016	33.05	33.37	32.90	33.27
6024	NASDAQ	VOD	Tue, Apr 26, 2016	33.36	33.53	33.25	33.40
6023	NASDAQ	VOD	Mon, Apr 25, 2016	33.06	33.41	32.94	33.38
6022	NASDAQ	VOD	Fri, Apr 22, 2016	32.96	33.31	32.92	33.31
6021	NASDAQ	VOD	Thu, Apr 21, 2016	33.73	33.73	33.28	33.42
6020	NASDAQ	VOD	Wed, Apr 20, 2016	33.64	33.85	33.61	33.66
6019	NASDAQ	VOD	Tue, Apr 19, 2016	33.53	33.86	33.40	33.82
6018	NASDAQ	VOD	Mon, Apr 18, 2016	32.51	32.90	32.51	32.90
6017	NASDAQ	VOD	Fri, Apr 15, 2016	32.62	32.94	32.58	32.83
6016	NASDAQ	VOD	Thu, Apr 14, 2016	32.19	32.44	32.12	32.35
6015	NASDAQ	VOD	Wed, Apr 13, 2016	32.50	32.59	32.33	32.46
6014	NASDAQ	VOD	Tue, Apr 12, 2016	32.38	32.71	32.16	32.64
6013	NASDAQ	VOD	Mon, Apr 11, 2016	32.50	32.55	32.19	32.20
6012	NASDAQ	VOD	Fri, Apr 8, 2016	32.08	32.52	32.07	32.22
6011	NASDAQ	VOD	Thu, Apr 7, 2016	31.39	31.70	31.32	31.68
6010	NASDAQ	VOD	Wed, Apr 6, 2016	30.89	31.37	30.82	31.34
6009	NASDAQ	VOD	Tue, Apr 5, 2016	31.74	31.74	31.74	30.66
6008	NASDAQ	VOD	Mon, Apr 4, 2016	31.64	31.85	31.52	31.74
6007	NASDAQ	VOD	Fri, Apr 1, 2016	31.32	31.83	31.23	31.73
6006	NASDAQ	VOD	Thu, Mar 31, 2016	32.04	32.21	31.92	32.10
6005	NASDAQ	VOD	Wed, Mar 30, 2016	32.20	32.41	32.09	32.10
6004	NASDAQ	VOD	Tue, Mar 29, 2016	31.27	31.88	31.13	31.78
6003	NASDAQ	VOD	Mon, Mar 28, 2016	31.56	31.57	31.25	31.44
6002	NASDAQ	VOD	Thu, Mar 24, 2016	31.00	31.32	30.94	31.30
6001	NASDAQ	VOD	Wed, Mar 23, 2016	31.30	31.35	31.21	31.26
6000	NASDAQ	VOD	Tue, Mar 22, 2016	30.89	31.31	30.88	31.24
5999	NASDAQ	VOD	Mon, Mar 21, 2016	31.24	31.59	31.22	31.44
5998	NASDAQ	VOD	Fri, Mar 18, 2016	31.95	32.14	31.95	31.56
5997	NASDAQ	VOD	Thu, Mar 17, 2016	31.73	32.03	31.52	31.95
5996	NASDAQ	VOD	Wed, Mar 16, 2016	31.12	31.57	31.07	31.53
5995	NASDAQ	VOD	Tue, Mar 15, 2016	31.56	31.56	31.56	31.28
5994	NASDAQ	VOD	Mon, Mar 14, 2016	31.58	31.69	31.51	31.56
5993	NASDAQ	VOD	Fri, Mar 11, 2016	31.07	31.49	31.04	31.48
5992	NASDAQ	VOD	Thu, Mar 10, 2016	30.75	30.93	30.75	30.57
5991	NASDAQ	VOD	Wed, Mar 9, 2016	30.97	31.12	30.97	30.75
5990	NASDAQ	VOD	Tue, Mar 8, 2016	31.08	31.18	30.86	30.97
5989	NASDAQ	VOD	Mon, Mar 7, 2016	30.80	31.30	30.69	31.13
5988	NASDAQ	VOD	Fri, Mar 4, 2016	31.67	31.74	31.43	31.57
5987	NASDAQ	VOD	Thu, Mar 3, 2016	31.35	31.35	31.35	31.51
5986	NASDAQ	VOD	Wed, Mar 2, 2016	31.07	31.37	30.94	31.00
5985	NASDAQ	VOD	Tue, Mar 1, 2016	30.89	31.35	30.80	31.02
5984	NASDAQ	VOD	Mon, Feb 29, 2016	30.40	30.40	30.13	30.40
5983	NASDAQ	VOD	Fri, Feb 26, 2016	30.44	30.54	30.30	30.40
5982	NASDAQ	VOD	Thu, Feb 25, 2016	30.35	30.79	30.08	30.68
5981	NASDAQ	VOD	Wed, Feb 24, 2016	29.69	29.99	29.45	29.89
5980	NASDAQ	VOD	Tue, Feb 23, 2016	30.31	30.41	29.98	30.03
5979	NASDAQ	VOD	Mon, Feb 22, 2016	30.45	30.69	30.44	30.65
5978	NASDAQ	VOD	Fri, Feb 19, 2016	30.47	30.74	30.31	30.57
5977	NASDAQ	VOD	Thu, Feb 18, 2016	31.09	31.15	30.92	30.96
5976	NASDAQ	VOD	Wed, Feb 17, 2016	31.00	31.32	30.90	31.09
5975	NASDAQ	VOD	Tue, Feb 16, 2016	29.95	30.42	29.90	30.26
5974	NASDAQ	VOD	Fri, Feb 12, 2016	29.52	29.95	29.41	29.90
5973	NASDAQ	VOD	Thu, Feb 11, 2016	29.33	29.51	29.03	29.27
5972	NASDAQ	VOD	Wed, Feb 10, 2016	29.31	29.63	29.16	29.36
5971	NASDAQ	VOD	Tue, Feb 9, 2016	28.91	29.42	28.91	29.24
5970	NASDAQ	VOD	Mon, Feb 8, 2016	29.46	29.48	28.83	29.19
5969	NASDAQ	VOD	Fri, Feb 5, 2016	30.65	30.71	29.98	30.15
5968	NASDAQ	VOD	Thu, Feb 4, 2016	30.78	31.04	30.57	30.90
5967	NASDAQ	VOD	Wed, Feb 3, 2016	31.49	31.75	30.98	31.58
5966	NASDAQ	VOD	Tue, Feb 2, 2016	32.27	32.27	31.77	31.90
5965	NASDAQ	VOD	Mon, Feb 1, 2016	31.93	32.94	31.91	32.72
5964	NASDAQ	VOD	Fri, Jan 29, 2016	31.46	32.25	31.44	32.20
5963	NASDAQ	VOD	Thu, Jan 28, 2016	31.30	31.44	30.83	31.25
5962	NASDAQ	VOD	Wed, Jan 27, 2016	31.61	32.07	31.39	31.60
5961	NASDAQ	VOD	Tue, Jan 26, 2016	31.15	33.35	31.11	31.65
5960	NASDAQ	VOD	Mon, Jan 25, 2016	31.20	31.35	30.94	30.99
5959	NASDAQ	VOD	Fri, Jan 22, 2016	31.20	31.71	31.12	31.58
5958	NASDAQ	VOD	Thu, Jan 21, 2016	29.88	30.69	29.64	30.42
5957	NASDAQ	VOD	Wed, Jan 20, 2016	30.18	30.27	29.33	30.05
5956	NASDAQ	VOD	Tue, Jan 19, 2016	30.70	30.85	30.50	30.69
5955	NASDAQ	VOD	Fri, Jan 15, 2016	30.77	31.13	30.51	30.79
5954	NASDAQ	VOD	Thu, Jan 14, 2016	31.63	32.08	31.34	31.88
5953	NASDAQ	VOD	Wed, Jan 13, 2016	32.21	32.29	31.48	31.51
5952	NASDAQ	VOD	Tue, Jan 12, 2016	32.07	32.22	31.73	32.15
5951	NASDAQ	VOD	Mon, Jan 11, 2016	32.55	32.57	31.89	32.15
5950	NASDAQ	VOD	Fri, Jan 8, 2016	32.75	33.12	32.40	32.54
5949	NASDAQ	VOD	Thu, Jan 7, 2016	31.51	31.94	31.46	31.63
5948	NASDAQ	VOD	Wed, Jan 6, 2016	32.03	32.08	31.75	31.93
5947	NASDAQ	VOD	Tue, Jan 5, 2016	32.33	32.33	32.02	32.24
5946	NASDAQ	VOD	Mon, Jan 4, 2016	32.12	32.21	31.59	32.19
5945	NASDAQ	VOD	Thu, Dec 31, 2015	32.82	32.88	32.15	32.26
5944	NASDAQ	VOD	Wed, Dec 30, 2015	32.17	32.32	32.06	32.12
5943	NASDAQ	VOD	Tue, Dec 29, 2015	32.13	32.45	32.05	32.40
5942	NASDAQ	VOD	Mon, Dec 28, 2015	31.88	32.00	31.79	31.92
5941	NASDAQ	VOD	Thu, Dec 24, 2015	32.16	32.23	32.00	32.06
5940	NASDAQ	VOD	Wed, Dec 23, 2015	31.91	32.16	31.90	32.12
5939	NASDAQ	VOD	Tue, Dec 22, 2015	31.40	31.48	31.17	31.41
5938	NASDAQ	VOD	Mon, Dec 21, 2015	31.62	31.66	31.16	31.34
5937	NASDAQ	VOD	Fri, Dec 18, 2015	31.69	31.75	31.21	31.22
5936	NASDAQ	VOD	Thu, Dec 17, 2015	32.32	32.33	31.75	31.81
5935	NASDAQ	VOD	Wed, Dec 16, 2015	32.25	32.34	31.67	32.31
5934	NASDAQ	VOD	Tue, Dec 15, 2015	31.64	31.77	31.43	31.47
5933	NASDAQ	VOD	Mon, Dec 14, 2015	31.55	31.60	30.82	31.20
5932	NASDAQ	VOD	Fri, Dec 11, 2015	31.83	31.89	31.45	31.51
5931	NASDAQ	VOD	Thu, Dec 10, 2015	32.37	32.43	32.07	32.09
5930	NASDAQ	VOD	Wed, Dec 9, 2015	32.74	32.90	32.17	32.43
5929	NASDAQ	VOD	Tue, Dec 8, 2015	32.44	32.75	32.35	32.55
5928	NASDAQ	VOD	Mon, Dec 7, 2015	32.91	33.26	32.75	33.22
5927	NASDAQ	VOD	Fri, Dec 4, 2015	32.58	32.92	32.44	32.88
5926	NASDAQ	VOD	Thu, Dec 3, 2015	33.09	33.12	32.47	32.64
5925	NASDAQ	VOD	Wed, Dec 2, 2015	33.26	33.30	32.90	32.96
5924	NASDAQ	VOD	Tue, Dec 1, 2015	33.66	33.69	33.31	33.47
5923	NASDAQ	VOD	Mon, Nov 30, 2015	33.79	33.92	33.51	33.56
5922	NASDAQ	VOD	Fri, Nov 27, 2015	34.00	34.00	33.76	33.81
5921	NASDAQ	VOD	Wed, Nov 25, 2015	33.66	33.74	33.47	33.69
5920	NASDAQ	VOD	Tue, Nov 24, 2015	32.93	33.11	32.91	33.03
5919	NASDAQ	VOD	Mon, Nov 23, 2015	33.68	33.91	33.25	33.35
5918	NASDAQ	VOD	Fri, Nov 20, 2015	34.21	34.21	33.75	33.82
5917	NASDAQ	VOD	Thu, Nov 19, 2015	33.97	34.03	33.60	33.71
5916	NASDAQ	VOD	Wed, Nov 18, 2015	33.43	33.61	33.33	33.58
5915	NASDAQ	VOD	Tue, Nov 17, 2015	34.13	34.26	33.92	34.07
5914	NASDAQ	VOD	Mon, Nov 16, 2015	33.35	33.82	33.32	33.79
5913	NASDAQ	VOD	Fri, Nov 13, 2015	33.46	33.58	33.23	33.31
5912	NASDAQ	VOD	Thu, Nov 12, 2015	33.90	33.94	33.54	33.58
5911	NASDAQ	VOD	Wed, Nov 11, 2015	33.98	34.65	33.96	34.42
5910	NASDAQ	VOD	Tue, Nov 10, 2015	33.79	33.94	33.48	33.69
5909	NASDAQ	VOD	Mon, Nov 9, 2015	32.64	32.70	32.18	32.31
5908	NASDAQ	VOD	Fri, Nov 6, 2015	32.63	32.81	32.38	32.66
5907	NASDAQ	VOD	Thu, Nov 5, 2015	33.15	33.27	32.92	33.06
5906	NASDAQ	VOD	Wed, Nov 4, 2015	33.60	33.62	33.13	33.36
5905	NASDAQ	VOD	Tue, Nov 3, 2015	32.78	33.44	32.77	33.22
5904	NASDAQ	VOD	Mon, Nov 2, 2015	33.03	33.24	32.99	33.21
5903	NASDAQ	VOD	Fri, Oct 30, 2015	32.65	33.18	32.65	32.97
5902	NASDAQ	VOD	Thu, Oct 29, 2015	33.07	33.19	32.88	33.00
5901	NASDAQ	VOD	Wed, Oct 28, 2015	33.10	33.50	33.02	33.40
5900	NASDAQ	VOD	Tue, Oct 27, 2015	33.00	33.03	32.77	32.96
5899	NASDAQ	VOD	Mon, Oct 26, 2015	33.36	33.41	33.19	33.27
5898	NASDAQ	VOD	Fri, Oct 23, 2015	33.53	33.53	33.27	33.38
5897	NASDAQ	VOD	Thu, Oct 22, 2015	33.07	33.40	32.92	33.21
5896	NASDAQ	VOD	Wed, Oct 21, 2015	32.18	32.33	31.90	31.93
5895	NASDAQ	VOD	Tue, Oct 20, 2015	32.22	32.29	32.13	32.20
5894	NASDAQ	VOD	Mon, Oct 19, 2015	32.36	32.38	32.06	32.14
5893	NASDAQ	VOD	Fri, Oct 16, 2015	32.29	32.35	32.14	32.24
5892	NASDAQ	VOD	Thu, Oct 15, 2015	31.87	32.21	31.83	32.03
5891	NASDAQ	VOD	Wed, Oct 14, 2015	31.83	31.85	31.45	31.76
5890	NASDAQ	VOD	Tue, Oct 13, 2015	31.79	32.17	31.76	31.79
5889	NASDAQ	VOD	Mon, Oct 12, 2015	32.32	32.39	32.20	32.31
5888	NASDAQ	VOD	Fri, Oct 9, 2015	32.50	32.65	32.26	32.32
5887	NASDAQ	VOD	Thu, Oct 8, 2015	31.85	32.44	31.81	32.41
5886	NASDAQ	VOD	Wed, Oct 7, 2015	32.21	32.42	31.91	32.09
5885	NASDAQ	VOD	Tue, Oct 6, 2015	32.40	32.50	32.30	32.39
5884	NASDAQ	VOD	Mon, Oct 5, 2015	32.24	32.48	32.19	32.38
5883	NASDAQ	VOD	Fri, Oct 2, 2015	30.69	31.91	30.58	31.89
5882	NASDAQ	VOD	Thu, Oct 1, 2015	31.11	31.33	30.71	31.00
5881	NASDAQ	VOD	Wed, Sep 30, 2015	31.42	31.76	31.27	31.74
5880	NASDAQ	VOD	Tue, Sep 29, 2015	31.41	31.42	30.73	30.90
5879	NASDAQ	VOD	Mon, Sep 28, 2015	31.83	31.92	31.07	31.12
5878	NASDAQ	VOD	Fri, Sep 25, 2015	33.27	33.28	32.62	32.82
5877	NASDAQ	VOD	Thu, Sep 24, 2015	32.47	32.88	32.28	32.72
5876	NASDAQ	VOD	Wed, Sep 23, 2015	33.18	33.29	32.92	33.01
5875	NASDAQ	VOD	Tue, Sep 22, 2015	32.95	33.07	32.65	32.96
5874	NASDAQ	VOD	Mon, Sep 21, 2015	33.86	33.92	33.50	33.77
5873	NASDAQ	VOD	Fri, Sep 18, 2015	33.64	34.01	33.57	33.67
5872	NASDAQ	VOD	Thu, Sep 17, 2015	33.71	34.17	33.58	33.85
5871	NASDAQ	VOD	Wed, Sep 16, 2015	34.07	34.23	34.01	34.20
5870	NASDAQ	VOD	Tue, Sep 15, 2015	33.47	33.88	33.46	33.74
5869	NASDAQ	VOD	Mon, Sep 14, 2015	34.20	34.42	34.03	34.29
5868	NASDAQ	VOD	Fri, Sep 11, 2015	34.39	34.72	34.34	34.69
5867	NASDAQ	VOD	Thu, Sep 10, 2015	35.17	35.38	35.02	35.21
5866	NASDAQ	VOD	Wed, Sep 9, 2015	35.64	35.67	34.81	34.87
5865	NASDAQ	VOD	Tue, Sep 8, 2015	35.29	35.34	34.79	35.12
5864	NASDAQ	VOD	Fri, Sep 4, 2015	34.08	34.13	33.69	33.89
5863	NASDAQ	VOD	Thu, Sep 3, 2015	34.51	34.73	34.35	34.42
5862	NASDAQ	VOD	Wed, Sep 2, 2015	34.35	34.36	33.82	34.35
5861	NASDAQ	VOD	Tue, Sep 1, 2015	33.76	33.96	33.54	33.66
5860	NASDAQ	VOD	Mon, Aug 31, 2015	34.69	34.70	34.27	34.48
5859	NASDAQ	VOD	Fri, Aug 28, 2015	34.47	34.96	34.41	34.85
5858	NASDAQ	VOD	Thu, Aug 27, 2015	34.58	34.88	34.33	34.82
5857	NASDAQ	VOD	Wed, Aug 26, 2015	34.39	34.40	33.29	34.24
5856	NASDAQ	VOD	Tue, Aug 25, 2015	34.99	35.01	33.31	33.34
5855	NASDAQ	VOD	Mon, Aug 24, 2015	33.49	34.39	33.06	33.40
5854	NASDAQ	VOD	Fri, Aug 21, 2015	35.72	35.93	34.82	34.82
5853	NASDAQ	VOD	Thu, Aug 20, 2015	36.73	36.80	36.18	36.18
5852	NASDAQ	VOD	Wed, Aug 19, 2015	37.36	37.36	36.62	36.97
5851	NASDAQ	VOD	Tue, Aug 18, 2015	37.56	37.67	37.43	37.55
5850	NASDAQ	VOD	Mon, Aug 17, 2015	37.15	37.55	37.07	37.45
5849	NASDAQ	VOD	Fri, Aug 14, 2015	37.28	37.55	37.24	37.53
5848	NASDAQ	VOD	Thu, Aug 13, 2015	37.32	37.50	37.22	37.30
5847	NASDAQ	VOD	Wed, Aug 12, 2015	37.19	37.42	36.77	37.42
5846	NASDAQ	VOD	Tue, Aug 11, 2015	37.70	37.84	37.41	37.56
5845	NASDAQ	VOD	Mon, Aug 10, 2015	37.62	38.10	37.59	37.97
5844	NASDAQ	VOD	Fri, Aug 7, 2015	37.65	37.73	37.39	37.71
5843	NASDAQ	VOD	Thu, Aug 6, 2015	38.28	38.33	37.85	37.94
5842	NASDAQ	VOD	Wed, Aug 5, 2015	38.08	38.43	38.04	38.25
5841	NASDAQ	VOD	Tue, Aug 4, 2015	37.78	37.82	37.56	37.63
5840	NASDAQ	VOD	Mon, Aug 3, 2015	37.76	37.77	37.29	37.56
5839	NASDAQ	VOD	Fri, Jul 31, 2015	37.84	37.98	37.72	37.78
5838	NASDAQ	VOD	Thu, Jul 30, 2015	37.57	37.91	37.32	37.77
5837	NASDAQ	VOD	Wed, Jul 29, 2015	37.61	37.90	37.48	37.61
5836	NASDAQ	VOD	Tue, Jul 28, 2015	36.68	36.95	36.58	36.87
5835	NASDAQ	VOD	Mon, Jul 27, 2015	36.71	36.85	36.51	36.61
5834	NASDAQ	VOD	Fri, Jul 24, 2015	37.16	37.35	36.76	36.91
5833	NASDAQ	VOD	Thu, Jul 23, 2015	36.23	36.25	35.95	36.19
5832	NASDAQ	VOD	Wed, Jul 22, 2015	36.36	36.54	36.30	36.44
5831	NASDAQ	VOD	Tue, Jul 21, 2015	36.82	36.83	36.53	36.61
5830	NASDAQ	VOD	Mon, Jul 20, 2015	37.04	37.35	36.93	37.21
5829	NASDAQ	VOD	Fri, Jul 17, 2015	36.94	37.11	36.78	37.02
5828	NASDAQ	VOD	Thu, Jul 16, 2015	36.98	37.15	36.91	37.04
5827	NASDAQ	VOD	Wed, Jul 15, 2015	36.91	36.92	36.58	36.78
5826	NASDAQ	VOD	Tue, Jul 14, 2015	36.76	37.08	36.71	36.99
5825	NASDAQ	VOD	Mon, Jul 13, 2015	36.72	36.85	36.55	36.58
5824	NASDAQ	VOD	Fri, Jul 10, 2015	36.40	36.58	36.29	36.46
5823	NASDAQ	VOD	Thu, Jul 9, 2015	35.54	35.64	35.37	35.39
5822	NASDAQ	VOD	Wed, Jul 8, 2015	35.15	35.32	34.97	35.12
5821	NASDAQ	VOD	Tue, Jul 7, 2015	35.49	35.68	34.79	35.64
5820	NASDAQ	VOD	Mon, Jul 6, 2015	36.03	36.22	35.88	35.98
5819	NASDAQ	VOD	Thu, Jul 2, 2015	36.75	36.84	36.67	36.68
5818	NASDAQ	VOD	Wed, Jul 1, 2015	36.74	36.79	36.47	36.53
5817	NASDAQ	VOD	Tue, Jun 30, 2015	36.68	36.68	36.10	36.45
5816	NASDAQ	VOD	Mon, Jun 29, 2015	36.72	36.90	36.43	36.51
5815	NASDAQ	VOD	Fri, Jun 26, 2015	37.38	37.55	37.04	37.20
5814	NASDAQ	VOD	Thu, Jun 25, 2015	37.69	37.74	37.44	37.48
5813	NASDAQ	VOD	Wed, Jun 24, 2015	37.62	37.67	37.41	37.47
5812	NASDAQ	VOD	Tue, Jun 23, 2015	37.98	38.14	37.80	37.80
5811	NASDAQ	VOD	Mon, Jun 22, 2015	37.81	37.93	37.57	37.59
5810	NASDAQ	VOD	Fri, Jun 19, 2015	36.97	37.31	36.91	36.95
5809	NASDAQ	VOD	Thu, Jun 18, 2015	36.69	37.20	36.64	37.07
5808	NASDAQ	VOD	Wed, Jun 17, 2015	36.42	36.47	36.09	36.27
5807	NASDAQ	VOD	Tue, Jun 16, 2015	36.30	36.58	36.20	36.52
5806	NASDAQ	VOD	Mon, Jun 15, 2015	36.03	36.14	35.85	36.03
5805	NASDAQ	VOD	Fri, Jun 12, 2015	36.36	36.53	36.23	36.37
5804	NASDAQ	VOD	Thu, Jun 11, 2015	36.54	36.85	36.46	36.62
5803	NASDAQ	VOD	Wed, Jun 10, 2015	36.39	36.79	36.28	36.54
5802	NASDAQ	VOD	Tue, Jun 9, 2015	37.05	37.31	36.79	37.18
5801	NASDAQ	VOD	Mon, Jun 8, 2015	37.35	37.45	37.09	37.22
5800	NASDAQ	VOD	Fri, Jun 5, 2015	36.89	37.20	36.84	37.05
5799	NASDAQ	VOD	Thu, Jun 4, 2015	38.19	38.36	37.58	37.71
5798	NASDAQ	VOD	Wed, Jun 3, 2015	38.26	38.47	38.07	38.25
5797	NASDAQ	VOD	Tue, Jun 2, 2015	38.95	39.20	38.61	38.65
5796	NASDAQ	VOD	Mon, Jun 1, 2015	39.00	39.16	38.49	38.81
5795	NASDAQ	VOD	Fri, May 29, 2015	39.28	39.36	38.83	39.03
5794	NASDAQ	VOD	Thu, May 28, 2015	38.48	39.24	38.37	39.18
5793	NASDAQ	VOD	Wed, May 27, 2015	38.58	38.84	38.43	38.65
5792	NASDAQ	VOD	Tue, May 26, 2015	39.16	39.21	38.40	38.65
5791	NASDAQ	VOD	Fri, May 22, 2015	39.10	39.46	39.07	39.21
5790	NASDAQ	VOD	Thu, May 21, 2015	37.72	38.68	37.69	38.68
5789	NASDAQ	VOD	Wed, May 20, 2015	36.76	37.23	36.68	37.14
5788	NASDAQ	VOD	Tue, May 19, 2015	35.03	36.31	34.83	36.20
5787	NASDAQ	VOD	Mon, May 18, 2015	36.62	36.73	36.46	36.51
5786	NASDAQ	VOD	Fri, May 15, 2015	36.93	37.05	36.78	37.04
5785	NASDAQ	VOD	Thu, May 14, 2015	37.09	37.15	36.89	36.93
5784	NASDAQ	VOD	Wed, May 13, 2015	36.99	37.08	36.80	36.90
5783	NASDAQ	VOD	Tue, May 12, 2015	36.47	36.68	36.36	36.47
5782	NASDAQ	VOD	Mon, May 11, 2015	36.54	36.66	36.27	36.38
5781	NASDAQ	VOD	Fri, May 8, 2015	35.69	35.99	35.60	35.85
5780	NASDAQ	VOD	Thu, May 7, 2015	35.24	35.38	34.95	35.22
5779	NASDAQ	VOD	Wed, May 6, 2015	35.37	35.45	35.08	35.27
5778	NASDAQ	VOD	Tue, May 5, 2015	34.98	35.07	34.67	34.75
5777	NASDAQ	VOD	Mon, May 4, 2015	35.05	35.10	34.96	35.03
5776	NASDAQ	VOD	Fri, May 1, 2015	34.98	35.00	34.67	34.93
5775	NASDAQ	VOD	Thu, Apr 30, 2015	35.32	35.44	35.11	35.20
5774	NASDAQ	VOD	Wed, Apr 29, 2015	35.67	35.83	35.41	35.62
5773	NASDAQ	VOD	Tue, Apr 28, 2015	34.97	35.28	34.84	35.25
5772	NASDAQ	VOD	Mon, Apr 27, 2015	35.31	35.39	35.14	35.17
5771	NASDAQ	VOD	Fri, Apr 24, 2015	35.39	35.40	35.12	35.20
5770	NASDAQ	VOD	Thu, Apr 23, 2015	34.49	34.74	34.39	34.68
5769	NASDAQ	VOD	Wed, Apr 22, 2015	33.98	34.27	33.90	34.20
5768	NASDAQ	VOD	Tue, Apr 21, 2015	33.84	34.02	33.73	33.95
5767	NASDAQ	VOD	Mon, Apr 20, 2015	33.95	34.11	33.79	33.99
5766	NASDAQ	VOD	Fri, Apr 17, 2015	33.97	33.99	33.64	33.89
5765	NASDAQ	VOD	Thu, Apr 16, 2015	34.06	34.07	33.83	33.96
5764	NASDAQ	VOD	Wed, Apr 15, 2015	33.75	33.87	33.58	33.82
5763	NASDAQ	VOD	Tue, Apr 14, 2015	33.90	33.99	33.74	33.94
5762	NASDAQ	VOD	Mon, Apr 13, 2015	33.34	33.62	33.34	33.35
5761	NASDAQ	VOD	Fri, Apr 10, 2015	33.17	33.60	33.17	33.53
5760	NASDAQ	VOD	Thu, Apr 9, 2015	33.28	33.40	33.15	33.22
5759	NASDAQ	VOD	Wed, Apr 8, 2015	33.45	33.53	33.05	33.20
5758	NASDAQ	VOD	Tue, Apr 7, 2015	33.46	33.55	33.17	33.17
5757	NASDAQ	VOD	Mon, Apr 6, 2015	32.78	33.15	32.76	33.03
5756	NASDAQ	VOD	Thu, Apr 2, 2015	32.72	33.02	32.67	32.89
5755	NASDAQ	VOD	Wed, Apr 1, 2015	32.55	32.76	32.48	32.71
5754	NASDAQ	VOD	Tue, Mar 31, 2015	32.62	32.92	32.58	32.68
5753	NASDAQ	VOD	Mon, Mar 30, 2015	33.08	33.33	33.08	33.22
5752	NASDAQ	VOD	Fri, Mar 27, 2015	33.64	33.70	33.35	33.46
5751	NASDAQ	VOD	Thu, Mar 26, 2015	33.43	33.49	33.12	33.20
5750	NASDAQ	VOD	Wed, Mar 25, 2015	33.62	33.64	33.22	33.24
5749	NASDAQ	VOD	Tue, Mar 24, 2015	33.90	34.01	33.50	33.55
5748	NASDAQ	VOD	Mon, Mar 23, 2015	33.91	34.00	33.75	33.88
5747	NASDAQ	VOD	Fri, Mar 20, 2015	33.82	34.24	33.66	33.96
5746	NASDAQ	VOD	Thu, Mar 19, 2015	33.39	33.47	33.08	33.15
5745	NASDAQ	VOD	Wed, Mar 18, 2015	33.03	33.63	32.89	33.53
5744	NASDAQ	VOD	Tue, Mar 17, 2015	32.43	32.72	32.43	32.70
5743	NASDAQ	VOD	Mon, Mar 16, 2015	32.70	33.01	32.62	32.90
5742	NASDAQ	VOD	Fri, Mar 13, 2015	32.20	32.42	32.07	32.37
5741	NASDAQ	VOD	Thu, Mar 12, 2015	32.62	32.65	32.18	32.40
5740	NASDAQ	VOD	Wed, Mar 11, 2015	32.51	32.55	32.23	32.30
5739	NASDAQ	VOD	Tue, Mar 10, 2015	32.96	32.96	32.43	32.45
5738	NASDAQ	VOD	Mon, Mar 9, 2015	33.17	33.21	32.96	33.02
5737	NASDAQ	VOD	Fri, Mar 6, 2015	33.57	33.63	32.86	32.97
5736	NASDAQ	VOD	Thu, Mar 5, 2015	34.53	34.61	34.29	34.37
5735	NASDAQ	VOD	Wed, Mar 4, 2015	34.64	34.70	34.37	34.60
5734	NASDAQ	VOD	Tue, Mar 3, 2015	34.62	34.71	34.51	34.62
5733	NASDAQ	VOD	Mon, Mar 2, 2015	34.61	34.62	34.42	34.58
5732	NASDAQ	VOD	Fri, Feb 27, 2015	34.55	34.73	34.48	34.56
5731	NASDAQ	VOD	Thu, Feb 26, 2015	34.50	34.64	34.41	34.58
5730	NASDAQ	VOD	Wed, Feb 25, 2015	34.61	34.72	34.40	34.61
5729	NASDAQ	VOD	Tue, Feb 24, 2015	34.87	35.01	34.61	34.81
5728	NASDAQ	VOD	Mon, Feb 23, 2015	35.82	36.03	35.72	35.98
5727	NASDAQ	VOD	Fri, Feb 20, 2015	35.46	35.95	35.33	35.91
5726	NASDAQ	VOD	Thu, Feb 19, 2015	35.00	35.32	34.86	35.22
5725	NASDAQ	VOD	Wed, Feb 18, 2015	34.99	35.10	34.60	34.85
5724	NASDAQ	VOD	Tue, Feb 17, 2015	35.43	35.59	35.36	35.47
5723	NASDAQ	VOD	Fri, Feb 13, 2015	35.63	35.90	35.60	35.85
5722	NASDAQ	VOD	Thu, Feb 12, 2015	35.41	35.71	35.30	35.71
5721	NASDAQ	VOD	Wed, Feb 11, 2015	35.00	35.09	34.85	35.03
5720	NASDAQ	VOD	Tue, Feb 10, 2015	35.05	35.33	34.87	35.24
5719	NASDAQ	VOD	Mon, Feb 9, 2015	34.73	34.89	34.60	34.70
5718	NASDAQ	VOD	Fri, Feb 6, 2015	35.21	35.44	35.00	35.09
5717	NASDAQ	VOD	Thu, Feb 5, 2015	35.33	35.35	35.04	35.18
5716	NASDAQ	VOD	Wed, Feb 4, 2015	35.59	36.00	35.58	35.75
5715	NASDAQ	VOD	Tue, Feb 3, 2015	35.40	35.98	35.37	35.91
5714	NASDAQ	VOD	Mon, Feb 2, 2015	34.87	35.24	34.77	35.18
5713	NASDAQ	VOD	Fri, Jan 30, 2015	35.42	35.49	35.09	35.13
5712	NASDAQ	VOD	Thu, Jan 29, 2015	35.90	36.01	35.52	35.94
5711	NASDAQ	VOD	Wed, Jan 28, 2015	36.07	36.09	35.51	35.54
5710	NASDAQ	VOD	Tue, Jan 27, 2015	35.74	36.16	35.63	35.91
5709	NASDAQ	VOD	Mon, Jan 26, 2015	35.83	36.16	35.70	36.01
5708	NASDAQ	VOD	Fri, Jan 23, 2015	35.99	36.12	35.79	35.93
5707	NASDAQ	VOD	Thu, Jan 22, 2015	35.66	36.07	35.61	36.01
5706	NASDAQ	VOD	Wed, Jan 21, 2015	35.38	36.05	35.26	36.03
5705	NASDAQ	VOD	Tue, Jan 20, 2015	34.85	35.10	34.67	35.02
5704	NASDAQ	VOD	Fri, Jan 16, 2015	34.62	34.70	34.34	34.59
5703	NASDAQ	VOD	Thu, Jan 15, 2015	34.34	34.59	34.15	34.32
5702	NASDAQ	VOD	Wed, Jan 14, 2015	34.32	34.51	34.13	34.41
5701	NASDAQ	VOD	Tue, Jan 13, 2015	34.72	34.89	34.13	34.49
5700	NASDAQ	VOD	Mon, Jan 12, 2015	34.34	34.46	34.19	34.32
5699	NASDAQ	VOD	Fri, Jan 9, 2015	34.14	34.24	33.90	34.01
5698	NASDAQ	VOD	Thu, Jan 8, 2015	33.72	34.22	33.62	33.99
5697	NASDAQ	VOD	Wed, Jan 7, 2015	32.85	32.97	32.45	32.84
5696	NASDAQ	VOD	Tue, Jan 6, 2015	32.93	33.11	32.51	32.62
5695	NASDAQ	VOD	Mon, Jan 5, 2015	33.17	33.29	32.70	32.83
5694	NASDAQ	VOD	Fri, Jan 2, 2015	34.08	34.29	33.87	34.03
5693	NASDAQ	VOD	Wed, Dec 31, 2014	34.49	34.53	34.07	34.17
5692	NASDAQ	VOD	Tue, Dec 30, 2014	34.35	34.60	34.27	34.39
5691	NASDAQ	VOD	Mon, Dec 29, 2014	34.53	34.87	34.51	34.67
5690	NASDAQ	VOD	Fri, Dec 26, 2014	34.73	34.97	34.69	34.85
5689	NASDAQ	VOD	Wed, Dec 24, 2014	34.74	34.84	34.64	34.65
5688	NASDAQ	VOD	Tue, Dec 23, 2014	34.92	35.00	34.66	34.70
5687	NASDAQ	VOD	Mon, Dec 22, 2014	35.29	35.29	34.95	35.05
5686	NASDAQ	VOD	Fri, Dec 19, 2014	35.06	35.37	34.96	35.09
5685	NASDAQ	VOD	Thu, Dec 18, 2014	34.92	35.34	34.82	35.34
5684	NASDAQ	VOD	Wed, Dec 17, 2014	34.18	34.60	34.11	34.43
5683	NASDAQ	VOD	Tue, Dec 16, 2014	33.65	34.61	33.53	33.95
5682	NASDAQ	VOD	Mon, Dec 15, 2014	33.85	34.00	33.09	33.30
5681	NASDAQ	VOD	Fri, Dec 12, 2014	34.16	34.42	33.54	33.56
5680	NASDAQ	VOD	Thu, Dec 11, 2014	34.79	35.20	34.71	34.86
5679	NASDAQ	VOD	Wed, Dec 10, 2014	35.16	35.16	34.60	34.64
5678	NASDAQ	VOD	Tue, Dec 9, 2014	35.15	35.25	34.93	35.08
5677	NASDAQ	VOD	Mon, Dec 8, 2014	35.89	36.04	35.65	35.80
5676	NASDAQ	VOD	Fri, Dec 5, 2014	36.01	36.03	35.73	35.79
5675	NASDAQ	VOD	Thu, Dec 4, 2014	35.26	35.38	35.03	35.12
5674	NASDAQ	VOD	Wed, Dec 3, 2014	35.83	35.84	35.38	35.49
5673	NASDAQ	VOD	Tue, Dec 2, 2014	36.00	36.08	35.74	35.76
5672	NASDAQ	VOD	Mon, Dec 1, 2014	35.66	35.77	35.45	35.64
5671	NASDAQ	VOD	Fri, Nov 28, 2014	36.50	37.00	36.30	36.55
5670	NASDAQ	VOD	Wed, Nov 26, 2014	35.74	35.75	35.48	35.65
5669	NASDAQ	VOD	Tue, Nov 25, 2014	35.32	35.33	35.13	35.30
5668	NASDAQ	VOD	Mon, Nov 24, 2014	35.37	35.42	35.15	35.34
5667	NASDAQ	VOD	Fri, Nov 21, 2014	35.81	35.85	35.35	35.67
5666	NASDAQ	VOD	Thu, Nov 20, 2014	35.28	35.68	35.25	35.40
5665	NASDAQ	VOD	Wed, Nov 19, 2014	35.77	35.85	35.42	35.69
5664	NASDAQ	VOD	Tue, Nov 18, 2014	35.65	35.74	35.42	35.55
5663	NASDAQ	VOD	Mon, Nov 17, 2014	35.60	35.98	35.45	35.96
5662	NASDAQ	VOD	Fri, Nov 14, 2014	35.13	35.46	35.07	35.41
5661	NASDAQ	VOD	Thu, Nov 13, 2014	35.25	35.48	35.19	35.39
5660	NASDAQ	VOD	Wed, Nov 12, 2014	34.85	35.40	34.73	35.34
5659	NASDAQ	VOD	Tue, Nov 11, 2014	34.91	35.06	34.46	34.80
5658	NASDAQ	VOD	Mon, Nov 10, 2014	32.81	33.07	32.69	33.02
5657	NASDAQ	VOD	Fri, Nov 7, 2014	32.91	33.08	32.67	33.07
5656	NASDAQ	VOD	Thu, Nov 6, 2014	33.17	33.25	32.79	32.90
5655	NASDAQ	VOD	Wed, Nov 5, 2014	33.20	33.33	33.01	33.22
5654	NASDAQ	VOD	Tue, Nov 4, 2014	32.85	32.91	32.45	32.73
5653	NASDAQ	VOD	Mon, Nov 3, 2014	32.90	33.00	32.78	33.00
5652	NASDAQ	VOD	Fri, Oct 31, 2014	33.05	33.22	32.93	33.22
5651	NASDAQ	VOD	Thu, Oct 30, 2014	32.70	33.11	32.69	32.97
5650	NASDAQ	VOD	Wed, Oct 29, 2014	33.01	33.18	32.75	32.92
5649	NASDAQ	VOD	Tue, Oct 28, 2014	32.73	32.94	32.49	32.93
5648	NASDAQ	VOD	Mon, Oct 27, 2014	31.77	32.00	31.69	31.89
5647	NASDAQ	VOD	Fri, Oct 24, 2014	32.24	32.33	32.05	32.26
5646	NASDAQ	VOD	Thu, Oct 23, 2014	31.43	31.64	31.23	31.43
5645	NASDAQ	VOD	Wed, Oct 22, 2014	31.03	31.18	30.97	30.99
5644	NASDAQ	VOD	Tue, Oct 21, 2014	30.91	31.28	30.85	31.27
5643	NASDAQ	VOD	Mon, Oct 20, 2014	30.31	30.75	30.30	30.70
5642	NASDAQ	VOD	Fri, Oct 17, 2014	30.29	30.54	30.21	30.48
5641	NASDAQ	VOD	Thu, Oct 16, 2014	28.75	29.90	28.63	29.67
5640	NASDAQ	VOD	Wed, Oct 15, 2014	30.25	30.27	29.18	29.82
5639	NASDAQ	VOD	Tue, Oct 14, 2014	31.05	31.09	30.66	30.70
5638	NASDAQ	VOD	Mon, Oct 13, 2014	30.96	31.22	30.75	30.79
5637	NASDAQ	VOD	Fri, Oct 10, 2014	31.42	31.52	30.83	30.85
5636	NASDAQ	VOD	Thu, Oct 9, 2014	32.26	32.41	31.31	31.35
5635	NASDAQ	VOD	Wed, Oct 8, 2014	33.00	33.29	32.61	33.26
5634	NASDAQ	VOD	Tue, Oct 7, 2014	33.10	33.28	32.86	32.89
5633	NASDAQ	VOD	Mon, Oct 6, 2014	32.84	33.02	32.73	32.98
5632	NASDAQ	VOD	Fri, Oct 3, 2014	32.47	32.59	32.38	32.51
5631	NASDAQ	VOD	Thu, Oct 2, 2014	32.78	32.82	32.12	32.33
5630	NASDAQ	VOD	Wed, Oct 1, 2014	33.23	33.23	32.70	32.74
5629	NASDAQ	VOD	Tue, Sep 30, 2014	33.28	33.32	32.79	32.89
5628	NASDAQ	VOD	Mon, Sep 29, 2014	33.44	33.70	33.37	33.56
5627	NASDAQ	VOD	Fri, Sep 26, 2014	33.43	33.51	33.21	33.42
5626	NASDAQ	VOD	Thu, Sep 25, 2014	33.82	33.83	33.14	33.27
5625	NASDAQ	VOD	Wed, Sep 24, 2014	33.33	33.48	33.11	33.44
5624	NASDAQ	VOD	Tue, Sep 23, 2014	32.51	33.13	32.40	32.61
5623	NASDAQ	VOD	Mon, Sep 22, 2014	33.12	33.14	32.63	32.82
5622	NASDAQ	VOD	Fri, Sep 19, 2014	33.57	33.59	33.12	33.13
5621	NASDAQ	VOD	Thu, Sep 18, 2014	33.35	33.38	33.14	33.23
5620	NASDAQ	VOD	Wed, Sep 17, 2014	32.93	32.95	32.56	32.71
5619	NASDAQ	VOD	Tue, Sep 16, 2014	32.50	32.90	32.40	32.85
5618	NASDAQ	VOD	Mon, Sep 15, 2014	32.88	32.94	32.60	32.61
5617	NASDAQ	VOD	Fri, Sep 12, 2014	33.06	33.14	32.91	33.03
5616	NASDAQ	VOD	Thu, Sep 11, 2014	32.84	33.18	32.81	33.14
5615	NASDAQ	VOD	Wed, Sep 10, 2014	33.14	33.37	33.00	33.36
5614	NASDAQ	VOD	Tue, Sep 9, 2014	33.32	33.32	33.09	33.26
5613	NASDAQ	VOD	Mon, Sep 8, 2014	33.09	33.30	33.05	33.12
5612	NASDAQ	VOD	Fri, Sep 5, 2014	33.58	33.78	33.58	33.58
5611	NASDAQ	VOD	Thu, Sep 4, 2014	34.45	34.48	34.13	34.17
5610	NASDAQ	VOD	Wed, Sep 3, 2014	34.80	34.81	34.37	34.54
5609	NASDAQ	VOD	Tue, Sep 2, 2014	34.05	34.59	33.96	34.32
5608	NASDAQ	VOD	Fri, Aug 29, 2014	34.19	34.37	34.09	34.34
5607	NASDAQ	VOD	Thu, Aug 28, 2014	34.28	34.42	34.27	34.41
5606	NASDAQ	VOD	Wed, Aug 27, 2014	34.31	34.55	34.26	34.54
5605	NASDAQ	VOD	Tue, Aug 26, 2014	34.17	34.22	34.00	34.06
5604	NASDAQ	VOD	Mon, Aug 25, 2014	34.18	34.25	34.03	34.21
5603	NASDAQ	VOD	Fri, Aug 22, 2014	33.97	34.18	33.93	34.09
5602	NASDAQ	VOD	Thu, Aug 21, 2014	33.32	33.59	33.30	33.50
5601	NASDAQ	VOD	Wed, Aug 20, 2014	33.39	33.46	33.20	33.36
5600	NASDAQ	VOD	Tue, Aug 19, 2014	33.54	33.62	33.36	33.54
5599	NASDAQ	VOD	Mon, Aug 18, 2014	33.41	33.50	33.36	33.43
5598	NASDAQ	VOD	Fri, Aug 15, 2014	33.07	33.18	32.80	33.14
5597	NASDAQ	VOD	Thu, Aug 14, 2014	32.98	32.98	32.66	32.74
5596	NASDAQ	VOD	Wed, Aug 13, 2014	32.98	32.99	32.75	32.93
5595	NASDAQ	VOD	Tue, Aug 12, 2014	32.32	32.65	32.31	32.58
5594	NASDAQ	VOD	Mon, Aug 11, 2014	32.40	32.52	32.31	32.38
5593	NASDAQ	VOD	Fri, Aug 8, 2014	32.38	32.39	32.03	32.18
5592	NASDAQ	VOD	Thu, Aug 7, 2014	33.15	33.18	32.58	32.70
5591	NASDAQ	VOD	Wed, Aug 6, 2014	33.29	33.37	33.15	33.26
5590	NASDAQ	VOD	Tue, Aug 5, 2014	33.02	33.10	32.75	32.88
5589	NASDAQ	VOD	Mon, Aug 4, 2014	33.21	33.27	32.96	33.18
5588	NASDAQ	VOD	Fri, Aug 1, 2014	33.00	33.22	32.76	32.86
5587	NASDAQ	VOD	Thu, Jul 31, 2014	33.46	33.57	33.11	33.22
5586	NASDAQ	VOD	Wed, Jul 30, 2014	34.30	34.36	34.03	34.35
5585	NASDAQ	VOD	Tue, Jul 29, 2014	34.67	34.69	34.29	34.46
5584	NASDAQ	VOD	Mon, Jul 28, 2014	34.36	34.48	34.12	34.32
5583	NASDAQ	VOD	Fri, Jul 25, 2014	34.39	34.46	34.08	34.16
5582	NASDAQ	VOD	Thu, Jul 24, 2014	33.56	33.60	33.42	33.51
5581	NASDAQ	VOD	Wed, Jul 23, 2014	33.66	33.73	33.50	33.59
5580	NASDAQ	VOD	Tue, Jul 22, 2014	33.28	33.51	33.24	33.32
5579	NASDAQ	VOD	Mon, Jul 21, 2014	33.20	33.25	33.05	33.07
5578	NASDAQ	VOD	Fri, Jul 18, 2014	33.17	33.47	33.15	33.39
5577	NASDAQ	VOD	Thu, Jul 17, 2014	33.37	33.50	33.06	33.15
5576	NASDAQ	VOD	Wed, Jul 16, 2014	33.67	33.67	33.49	33.55
5575	NASDAQ	VOD	Tue, Jul 15, 2014	33.25	33.39	33.17	33.39
5574	NASDAQ	VOD	Mon, Jul 14, 2014	32.89	33.00	32.70	32.91
5573	NASDAQ	VOD	Fri, Jul 11, 2014	32.29	32.54	32.25	32.54
5572	NASDAQ	VOD	Thu, Jul 10, 2014	32.24	32.49	32.21	32.44
5571	NASDAQ	VOD	Wed, Jul 9, 2014	32.40	32.79	32.33	32.71
5570	NASDAQ	VOD	Tue, Jul 8, 2014	32.99	33.05	32.39	32.57
5569	NASDAQ	VOD	Mon, Jul 7, 2014	33.67	33.71	33.40	33.47
5568	NASDAQ	VOD	Thu, Jul 3, 2014	33.68	33.80	33.56	33.80
5567	NASDAQ	VOD	Wed, Jul 2, 2014	33.71	33.74	33.25	33.45
5566	NASDAQ	VOD	Tue, Jul 1, 2014	33.54	33.59	33.39	33.53
5565	NASDAQ	VOD	Mon, Jun 30, 2014	33.51	33.54	33.21	33.39
5564	NASDAQ	VOD	Fri, Jun 27, 2014	33.34	33.45	33.21	33.43
5563	NASDAQ	VOD	Thu, Jun 26, 2014	32.92	33.21	32.84	33.19
5562	NASDAQ	VOD	Wed, Jun 25, 2014	32.20	32.39	32.14	32.36
5561	NASDAQ	VOD	Tue, Jun 24, 2014	32.37	32.50	31.87	32.00
5560	NASDAQ	VOD	Mon, Jun 23, 2014	32.57	32.69	32.48	32.52
5559	NASDAQ	VOD	Fri, Jun 20, 2014	32.55	32.80	32.40	32.53
5558	NASDAQ	VOD	Thu, Jun 19, 2014	33.50	33.53	32.74	32.93
5557	NASDAQ	VOD	Wed, Jun 18, 2014	33.46	33.81	33.40	33.78
5556	NASDAQ	VOD	Tue, Jun 17, 2014	32.88	33.23	32.84	33.16
5555	NASDAQ	VOD	Mon, Jun 16, 2014	33.01	33.20	32.82	32.90
5554	NASDAQ	VOD	Fri, Jun 13, 2014	32.82	33.09	32.77	32.88
5553	NASDAQ	VOD	Thu, Jun 12, 2014	33.38	33.38	32.77	32.92
5552	NASDAQ	VOD	Wed, Jun 11, 2014	33.46	33.60	33.14	33.33
5551	NASDAQ	VOD	Tue, Jun 10, 2014	34.88	34.97	34.81	34.93
5550	NASDAQ	VOD	Mon, Jun 9, 2014	34.99	35.05	34.74	34.87
5549	NASDAQ	VOD	Fri, Jun 6, 2014	34.70	34.98	34.67	34.95
5548	NASDAQ	VOD	Thu, Jun 5, 2014	34.33	34.51	34.15	34.41
5547	NASDAQ	VOD	Wed, Jun 4, 2014	34.20	34.37	34.15	34.22
5546	NASDAQ	VOD	Tue, Jun 3, 2014	34.69	34.75	34.59	34.68
5545	NASDAQ	VOD	Mon, Jun 2, 2014	35.10	35.17	34.84	34.89
5544	NASDAQ	VOD	Fri, May 30, 2014	35.09	35.11	34.94	35.01
5543	NASDAQ	VOD	Thu, May 29, 2014	35.09	35.12	34.96	35.04
5542	NASDAQ	VOD	Wed, May 28, 2014	34.87	35.11	34.82	34.96
5541	NASDAQ	VOD	Tue, May 27, 2014	34.97	34.98	34.73	34.87
5540	NASDAQ	VOD	Fri, May 23, 2014	34.56	34.75	34.52	34.60
5539	NASDAQ	VOD	Thu, May 22, 2014	34.36	34.49	34.27	34.43
5538	NASDAQ	VOD	Wed, May 21, 2014	34.33	34.52	34.28	34.43
5537	NASDAQ	VOD	Tue, May 20, 2014	34.79	34.96	34.11	34.21
5536	NASDAQ	VOD	Mon, May 19, 2014	36.12	36.55	36.06	36.31
5535	NASDAQ	VOD	Fri, May 16, 2014	36.47	36.51	36.28	36.44
5534	NASDAQ	VOD	Thu, May 15, 2014	36.27	36.44	36.06	36.28
5533	NASDAQ	VOD	Wed, May 14, 2014	36.93	37.30	36.91	37.07
5532	NASDAQ	VOD	Tue, May 13, 2014	36.89	37.25	36.75	37.06
5531	NASDAQ	VOD	Mon, May 12, 2014	37.96	38.04	37.68	37.81
5530	NASDAQ	VOD	Fri, May 9, 2014	38.20	38.20	37.78	38.00
5529	NASDAQ	VOD	Thu, May 8, 2014	38.33	38.50	38.16	38.26
5528	NASDAQ	VOD	Wed, May 7, 2014	38.28	38.54	38.08	38.15
5527	NASDAQ	VOD	Tue, May 6, 2014	38.07	38.15	37.81	37.96
5526	NASDAQ	VOD	Mon, May 5, 2014	37.53	37.77	37.28	37.67
5525	NASDAQ	VOD	Fri, May 2, 2014	37.53	37.79	37.39	37.49
5524	NASDAQ	VOD	Thu, May 1, 2014	36.98	37.34	36.86	37.29
5523	NASDAQ	VOD	Wed, Apr 30, 2014	37.76	37.96	37.61	37.96
5522	NASDAQ	VOD	Tue, Apr 29, 2014	37.19	37.58	37.18	37.51
5521	NASDAQ	VOD	Mon, Apr 28, 2014	36.68	37.02	36.50	36.86
5520	NASDAQ	VOD	Fri, Apr 25, 2014	36.75	36.76	36.39	36.67
5519	NASDAQ	VOD	Thu, Apr 24, 2014	36.06	36.42	36.04	36.42
5518	NASDAQ	VOD	Wed, Apr 23, 2014	36.21	36.22	35.88	35.92
5517	NASDAQ	VOD	Tue, Apr 22, 2014	36.43	36.60	36.30	36.54
5516	NASDAQ	VOD	Mon, Apr 21, 2014	36.09	36.20	36.01	36.16
5515	NASDAQ	VOD	Thu, Apr 17, 2014	35.90	36.22	35.80	35.99
5514	NASDAQ	VOD	Wed, Apr 16, 2014	35.53	35.69	35.40	35.65
5513	NASDAQ	VOD	Tue, Apr 15, 2014	35.40	35.54	35.01	35.37
5512	NASDAQ	VOD	Mon, Apr 14, 2014	35.53	35.61	35.31	35.52
5511	NASDAQ	VOD	Fri, Apr 11, 2014	35.75	35.90	35.39	35.40
5510	NASDAQ	VOD	Thu, Apr 10, 2014	36.59	36.74	36.06	36.09
5509	NASDAQ	VOD	Wed, Apr 9, 2014	36.80	37.10	36.62	37.09
5508	NASDAQ	VOD	Tue, Apr 8, 2014	35.95	36.09	35.74	36.00
5507	NASDAQ	VOD	Mon, Apr 7, 2014	36.38	36.44	35.96	36.04
5506	NASDAQ	VOD	Fri, Apr 4, 2014	35.98	36.66	35.77	35.95
5505	NASDAQ	VOD	Thu, Apr 3, 2014	36.44	36.54	36.19	36.26
5504	NASDAQ	VOD	Wed, Apr 2, 2014	36.88	36.97	36.64	36.72
5503	NASDAQ	VOD	Tue, Apr 1, 2014	36.66	36.74	36.51	36.73
5502	NASDAQ	VOD	Mon, Mar 31, 2014	36.81	36.90	36.43	36.81
5501	NASDAQ	VOD	Fri, Mar 28, 2014	36.39	36.55	36.27	36.45
5500	NASDAQ	VOD	Thu, Mar 27, 2014	36.40	36.47	35.99	36.05
5499	NASDAQ	VOD	Wed, Mar 26, 2014	36.87	37.04	36.25	36.27
5498	NASDAQ	VOD	Tue, Mar 25, 2014	36.72	36.89	36.65	36.80
5497	NASDAQ	VOD	Mon, Mar 24, 2014	36.93	37.05	36.47	36.70
5496	NASDAQ	VOD	Fri, Mar 21, 2014	37.55	37.63	37.17	37.31
5495	NASDAQ	VOD	Thu, Mar 20, 2014	37.19	37.58	37.18	37.38
5494	NASDAQ	VOD	Wed, Mar 19, 2014	38.00	38.03	37.42	37.54
5493	NASDAQ	VOD	Tue, Mar 18, 2014	37.27	37.65	37.25	37.62
5492	NASDAQ	VOD	Mon, Mar 17, 2014	37.35	37.67	37.23	37.46
5491	NASDAQ	VOD	Fri, Mar 14, 2014	36.89	37.13	36.65	36.98
5490	NASDAQ	VOD	Thu, Mar 13, 2014	38.11	38.12	37.03	37.20
5489	NASDAQ	VOD	Wed, Mar 12, 2014	37.81	38.30	37.72	37.96
5488	NASDAQ	VOD	Tue, Mar 11, 2014	37.88	37.90	37.43	37.55
5487	NASDAQ	VOD	Mon, Mar 10, 2014	38.42	38.55	37.99	38.14
5486	NASDAQ	VOD	Fri, Mar 7, 2014	40.82	40.86	39.61	39.93
5485	NASDAQ	VOD	Thu, Mar 6, 2014	41.21	41.43	41.00	41.09
5484	NASDAQ	VOD	Wed, Mar 5, 2014	41.23	41.30	40.94	41.05
5483	NASDAQ	VOD	Tue, Mar 4, 2014	41.27	41.51	41.17	41.50
5482	NASDAQ	VOD	Mon, Mar 3, 2014	40.77	40.89	40.31	40.88
5481	NASDAQ	VOD	Fri, Feb 28, 2014	41.74	41.90	41.38	41.57
5480	NASDAQ	VOD	Thu, Feb 27, 2014	40.95	41.32	40.93	41.26
5479	NASDAQ	VOD	Wed, Feb 26, 2014	40.88	40.92	40.40	40.57
5478	NASDAQ	VOD	Tue, Feb 25, 2014	41.16	41.69	40.61	41.13
5477	NASDAQ	VOD	Mon, Feb 24, 2014	41.50	42.14	41.14	41.20
5476	NASDAQ	VOD	Fri, Feb 21, 2014	48.92	49.42	48.16	48.71
5475	NASDAQ	VOD	Thu, Feb 20, 2014	47.48	48.56	47.32	48.38
5474	NASDAQ	VOD	Wed, Feb 19, 2014	46.38	46.81	46.31	46.62
5473	NASDAQ	VOD	Tue, Feb 18, 2014	46.21	46.73	46.17	46.32
5472	NASDAQ	VOD	Fri, Feb 14, 2014	45.40	46.12	45.34	45.97
5471	NASDAQ	VOD	Thu, Feb 13, 2014	45.30	46.03	45.31	45.97
5470	NASDAQ	VOD	Wed, Feb 12, 2014	45.45	45.84	45.42	45.76
5469	NASDAQ	VOD	Tue, Feb 11, 2014	45.51	45.74	45.39	45.66
5468	NASDAQ	VOD	Mon, Feb 10, 2014	45.59	45.71	45.24	45.27
5467	NASDAQ	VOD	Fri, Feb 7, 2014	45.85	45.85	45.37	45.69
5466	NASDAQ	VOD	Thu, Feb 6, 2014	45.26	45.96	45.05	45.80
5465	NASDAQ	VOD	Wed, Feb 5, 2014	44.01	44.35	42.85	44.21
5464	NASDAQ	VOD	Tue, Feb 4, 2014	44.67	44.80	44.45	44.54
5463	NASDAQ	VOD	Mon, Feb 3, 2014	45.51	45.79	44.81	44.90
5462	NASDAQ	VOD	Fri, Jan 31, 2014	45.72	46.70	45.72	46.29
5461	NASDAQ	VOD	Thu, Jan 30, 2014	46.71	46.73	46.32	46.50
5460	NASDAQ	VOD	Wed, Jan 29, 2014	45.59	47.33	45.59	46.60
5459	NASDAQ	VOD	Tue, Jan 28, 2014	46.02	46.60	46.02	46.42
5458	NASDAQ	VOD	Mon, Jan 27, 2014	46.43	46.56	45.46	45.96
5457	NASDAQ	VOD	Fri, Jan 24, 2014	48.07	48.21	47.48	47.51
5456	NASDAQ	VOD	Thu, Jan 23, 2014	48.66	48.82	48.33	48.82
5455	NASDAQ	VOD	Wed, Jan 22, 2014	49.07	49.24	48.88	48.95
5454	NASDAQ	VOD	Tue, Jan 21, 2014	49.05	49.09	48.63	48.96
5453	NASDAQ	VOD	Fri, Jan 17, 2014	48.88	49.24	48.86	49.00
5452	NASDAQ	VOD	Thu, Jan 16, 2014	48.26	48.55	48.25	48.50
5451	NASDAQ	VOD	Wed, Jan 15, 2014	48.45	48.70	48.28	48.62
5450	NASDAQ	VOD	Tue, Jan 14, 2014	48.22	48.48	47.98	48.40
5449	NASDAQ	VOD	Mon, Jan 13, 2014	47.70	47.93	47.38	47.48
5448	NASDAQ	VOD	Fri, Jan 10, 2014	48.33	48.58	48.16	48.32
5447	NASDAQ	VOD	Thu, Jan 9, 2014	48.86	48.90	48.30	48.51
5446	NASDAQ	VOD	Wed, Jan 8, 2014	48.45	48.60	48.31	48.43
5445	NASDAQ	VOD	Tue, Jan 7, 2014	48.66	48.76	48.45	48.47
5444	NASDAQ	VOD	Mon, Jan 6, 2014	48.35	48.46	48.11	48.38
5443	NASDAQ	VOD	Fri, Jan 3, 2014	48.42	48.58	47.95	47.97
5442	NASDAQ	VOD	Thu, Jan 2, 2014	48.71	48.77	48.28	48.55
5441	NASDAQ	VOD	Tue, Dec 31, 2013	48.85	49.26	48.77	49.10
5440	NASDAQ	VOD	Mon, Dec 30, 2013	48.72	48.95	48.55	48.72
5439	NASDAQ	VOD	Fri, Dec 27, 2013	48.95	49.07	48.72	49.02
5438	NASDAQ	VOD	Thu, Dec 26, 2013	48.67	48.97	48.42	48.77
5437	NASDAQ	VOD	Tue, Dec 24, 2013	48.31	48.84	48.21	48.76
5436	NASDAQ	VOD	Mon, Dec 23, 2013	48.10	48.23	47.92	48.13
5435	NASDAQ	VOD	Fri, Dec 20, 2013	47.86	48.21	47.75	47.86
5434	NASDAQ	VOD	Thu, Dec 19, 2013	47.12	47.90	47.02	47.88
5433	NASDAQ	VOD	Wed, Dec 18, 2013	46.77	47.08	46.21	47.06
5432	NASDAQ	VOD	Tue, Dec 17, 2013	46.27	46.48	46.17	46.23
5431	NASDAQ	VOD	Mon, Dec 16, 2013	46.45	46.55	45.95	46.14
5430	NASDAQ	VOD	Fri, Dec 13, 2013	46.29	46.34	45.77	45.96
5429	NASDAQ	VOD	Thu, Dec 12, 2013	46.82	46.95	46.58	46.77
5428	NASDAQ	VOD	Wed, Dec 11, 2013	47.33	47.37	46.95	47.07
5427	NASDAQ	VOD	Tue, Dec 10, 2013	47.50	47.56	47.28	47.45
5426	NASDAQ	VOD	Mon, Dec 9, 2013	47.75	47.87	47.61	47.65
5425	NASDAQ	VOD	Fri, Dec 6, 2013	46.88	47.13	46.77	47.11
5424	NASDAQ	VOD	Thu, Dec 5, 2013	45.85	46.07	45.80	45.91
5423	NASDAQ	VOD	Wed, Dec 4, 2013	45.70	46.02	45.69	45.95
5422	NASDAQ	VOD	Tue, Dec 3, 2013	46.14	46.37	46.01	46.17
5421	NASDAQ	VOD	Mon, Dec 2, 2013	46.41	46.52	46.12	46.17
5420	NASDAQ	VOD	Fri, Nov 29, 2013	46.62	46.63	46.24	46.32
5419	NASDAQ	VOD	Wed, Nov 27, 2013	46.58	46.60	46.32	46.42
5418	NASDAQ	VOD	Tue, Nov 26, 2013	46.29	46.43	46.05	46.16
5417	NASDAQ	VOD	Mon, Nov 25, 2013	46.36	46.42	46.02	46.15
5416	NASDAQ	VOD	Fri, Nov 22, 2013	46.30	46.43	46.14	46.32
5415	NASDAQ	VOD	Thu, Nov 21, 2013	46.11	46.45	45.98	46.35
5414	NASDAQ	VOD	Wed, Nov 20, 2013	45.81	45.90	45.26	45.36
5413	NASDAQ	VOD	Tue, Nov 19, 2013	46.68	46.75	46.25	46.30
5412	NASDAQ	VOD	Mon, Nov 18, 2013	46.71	47.30	46.61	46.73
5411	NASDAQ	VOD	Fri, Nov 15, 2013	46.96	46.96	46.38	46.52
5410	NASDAQ	VOD	Thu, Nov 14, 2013	46.37	46.53	46.25	46.41
5409	NASDAQ	VOD	Wed, Nov 13, 2013	45.60	46.27	45.56	46.27
5408	NASDAQ	VOD	Tue, Nov 12, 2013	45.54	46.12	45.36	45.81
5407	NASDAQ	VOD	Mon, Nov 11, 2013	45.40	45.66	45.14	45.32
5406	NASDAQ	VOD	Fri, Nov 8, 2013	45.49	45.99	45.46	45.64
5405	NASDAQ	VOD	Thu, Nov 7, 2013	46.19	46.27	45.42	45.54
5404	NASDAQ	VOD	Wed, Nov 6, 2013	46.27	46.52	46.24	46.41
5403	NASDAQ	VOD	Tue, Nov 5, 2013	45.75	46.07	45.61	45.97
5402	NASDAQ	VOD	Mon, Nov 4, 2013	46.16	46.22	45.77	45.97
5401	NASDAQ	VOD	Fri, Nov 1, 2013	46.20	46.32	45.91	46.10
5400	NASDAQ	VOD	Thu, Oct 31, 2013	44.95	47.33	44.87	46.03
5399	NASDAQ	VOD	Wed, Oct 30, 2013	45.40	45.65	45.15	45.36
5398	NASDAQ	VOD	Tue, Oct 29, 2013	45.29	45.50	45.17	45.39
5397	NASDAQ	VOD	Mon, Oct 28, 2013	45.50	45.61	45.40	45.55
5396	NASDAQ	VOD	Fri, Oct 25, 2013	46.04	46.05	45.61	45.70
5395	NASDAQ	VOD	Thu, Oct 24, 2013	46.17	46.26	46.05	46.20
5394	NASDAQ	VOD	Wed, Oct 23, 2013	46.07	46.31	45.95	46.22
5393	NASDAQ	VOD	Tue, Oct 22, 2013	46.00	46.42	46.00	46.06
5392	NASDAQ	VOD	Mon, Oct 21, 2013	45.67	46.27	45.62	46.12
5391	NASDAQ	VOD	Fri, Oct 18, 2013	46.30	46.30	45.74	45.92
5390	NASDAQ	VOD	Thu, Oct 17, 2013	45.96	46.48	45.80	46.32
5389	NASDAQ	VOD	Wed, Oct 16, 2013	44.46	45.12	44.40	45.10
5388	NASDAQ	VOD	Tue, Oct 15, 2013	43.97	44.36	43.90	44.25
5387	NASDAQ	VOD	Mon, Oct 14, 2013	44.35	44.45	44.09	44.37
5386	NASDAQ	VOD	Fri, Oct 11, 2013	43.80	44.26	43.61	44.25
5385	NASDAQ	VOD	Thu, Oct 10, 2013	43.01	43.59	42.98	43.52
5384	NASDAQ	VOD	Wed, Oct 9, 2013	42.79	43.28	42.59	43.01
5383	NASDAQ	VOD	Tue, Oct 8, 2013	43.86	44.09	43.36	43.42
5382	NASDAQ	VOD	Mon, Oct 7, 2013	43.80	44.17	43.77	43.89
5381	NASDAQ	VOD	Fri, Oct 4, 2013	44.56	44.73	44.17	44.29
5380	NASDAQ	VOD	Thu, Oct 3, 2013	45.05	45.06	44.27	44.39
5379	NASDAQ	VOD	Wed, Oct 2, 2013	44.05	44.91	43.99	44.75
5378	NASDAQ	VOD	Tue, Oct 1, 2013	43.94	44.16	43.85	44.16
5377	NASDAQ	VOD	Mon, Sep 30, 2013	43.65	43.95	43.49	43.94
5376	NASDAQ	VOD	Fri, Sep 27, 2013	43.40	43.80	43.40	43.71
5375	NASDAQ	VOD	Thu, Sep 26, 2013	43.65	43.82	43.54	43.77
5374	NASDAQ	VOD	Wed, Sep 25, 2013	43.55	43.62	43.19	43.42
5373	NASDAQ	VOD	Tue, Sep 24, 2013	42.20	43.02	42.18	43.00
5372	NASDAQ	VOD	Mon, Sep 23, 2013	42.06	42.14	41.80	42.11
5371	NASDAQ	VOD	Fri, Sep 20, 2013	41.70	42.15	41.68	41.93
5370	NASDAQ	VOD	Thu, Sep 19, 2013	42.04	42.09	41.83	41.89
5369	NASDAQ	VOD	Wed, Sep 18, 2013	42.13	42.78	41.95	42.68
5368	NASDAQ	VOD	Tue, Sep 17, 2013	41.96	42.29	41.93	42.21
5367	NASDAQ	VOD	Mon, Sep 16, 2013	42.41	42.56	42.19	42.33
5366	NASDAQ	VOD	Fri, Sep 13, 2013	41.95	42.08	41.83	41.95
5365	NASDAQ	VOD	Thu, Sep 12, 2013	41.26	42.03	41.25	41.71
5364	NASDAQ	VOD	Wed, Sep 11, 2013	41.35	41.50	41.27	41.44
5363	NASDAQ	VOD	Tue, Sep 10, 2013	41.06	41.25	40.66	41.23
5362	NASDAQ	VOD	Mon, Sep 9, 2013	41.21	41.65	41.08	41.64
5361	NASDAQ	VOD	Fri, Sep 6, 2013	40.96	41.21	40.76	41.08
5360	NASDAQ	VOD	Thu, Sep 5, 2013	41.13	41.15	40.60	40.90
5359	NASDAQ	VOD	Wed, Sep 4, 2013	39.95	40.51	39.92	40.48
5358	NASDAQ	VOD	Tue, Sep 3, 2013	39.50	40.02	38.84	39.98
5357	NASDAQ	VOD	Fri, Aug 30, 2013	40.00	40.42	39.60	40.40
5356	NASDAQ	VOD	Thu, Aug 29, 2013	39.83	39.97	37.70	39.72
5355	NASDAQ	VOD	Wed, Aug 28, 2013	36.28	36.79	36.24	36.73
5354	NASDAQ	VOD	Tue, Aug 27, 2013	36.88	37.06	36.63	36.64
5353	NASDAQ	VOD	Mon, Aug 26, 2013	37.31	37.43	37.21	37.27
5352	NASDAQ	VOD	Fri, Aug 23, 2013	37.22	37.44	37.13	37.41
5351	NASDAQ	VOD	Thu, Aug 22, 2013	36.99	37.08	36.78	36.96
5350	NASDAQ	VOD	Wed, Aug 21, 2013	37.44	37.55	36.99	37.18
5349	NASDAQ	VOD	Tue, Aug 20, 2013	37.21	37.29	36.96	37.24
5348	NASDAQ	VOD	Mon, Aug 19, 2013	37.13	37.28	36.82	36.83
5347	NASDAQ	VOD	Fri, Aug 16, 2013	37.52	37.56	37.27	37.34
5346	NASDAQ	VOD	Thu, Aug 15, 2013	37.39	37.59	37.28	37.49
5345	NASDAQ	VOD	Wed, Aug 14, 2013	38.08	38.13	37.72	37.80
5344	NASDAQ	VOD	Tue, Aug 13, 2013	38.17	38.30	37.84	38.25
5343	NASDAQ	VOD	Mon, Aug 12, 2013	37.83	38.09	37.79	37.80
5342	NASDAQ	VOD	Fri, Aug 9, 2013	38.74	38.74	37.90	38.23
5341	NASDAQ	VOD	Thu, Aug 8, 2013	38.27	38.42	38.04	38.20
5340	NASDAQ	VOD	Wed, Aug 7, 2013	38.33	38.53	38.10	38.20
5339	NASDAQ	VOD	Tue, Aug 6, 2013	37.82	38.17	37.82	38.02
5338	NASDAQ	VOD	Mon, Aug 5, 2013	37.87	38.12	37.77	38.12
5337	NASDAQ	VOD	Fri, Aug 2, 2013	37.83	38.15	37.83	38.15
5336	NASDAQ	VOD	Thu, Aug 1, 2013	37.80	37.97	37.74	37.90
5335	NASDAQ	VOD	Wed, Jul 31, 2013	37.16	37.70	37.16	37.40
5334	NASDAQ	VOD	Tue, Jul 30, 2013	37.29	37.36	37.06	37.19
5333	NASDAQ	VOD	Mon, Jul 29, 2013	37.33	37.38	37.19	37.32
5332	NASDAQ	VOD	Fri, Jul 26, 2013	36.93	37.28	36.93	37.26
5331	NASDAQ	VOD	Thu, Jul 25, 2013	37.07	37.24	36.97	37.17
5330	NASDAQ	VOD	Wed, Jul 24, 2013	37.19	37.26	36.88	36.97
5329	NASDAQ	VOD	Tue, Jul 23, 2013	37.28	37.36	36.99	37.27
5328	NASDAQ	VOD	Mon, Jul 22, 2013	36.98	37.38	36.88	36.98
5327	NASDAQ	VOD	Fri, Jul 19, 2013	36.73	37.02	36.58	36.88
5326	NASDAQ	VOD	Thu, Jul 18, 2013	36.32	36.54	36.26	36.37
5325	NASDAQ	VOD	Wed, Jul 17, 2013	36.72	36.79	36.47	36.61
5324	NASDAQ	VOD	Tue, Jul 16, 2013	36.71	36.76	36.57	36.66
5323	NASDAQ	VOD	Mon, Jul 15, 2013	36.59	36.91	36.56	36.78
5322	NASDAQ	VOD	Fri, Jul 12, 2013	36.66	36.86	36.55	36.84
5321	NASDAQ	VOD	Thu, Jul 11, 2013	36.38	36.61	36.18	36.59
5320	NASDAQ	VOD	Wed, Jul 10, 2013	35.68	36.06	35.64	35.96
5319	NASDAQ	VOD	Tue, Jul 9, 2013	35.93	36.06	35.78	35.99
5318	NASDAQ	VOD	Mon, Jul 8, 2013	36.07	36.12	35.69	35.90
5317	NASDAQ	VOD	Fri, Jul 5, 2013	36.08	36.16	35.56	35.94
5316	NASDAQ	VOD	Wed, Jul 3, 2013	35.71	35.97	35.59	35.87
5315	NASDAQ	VOD	Tue, Jul 2, 2013	35.73	36.16	35.63	35.79
5314	NASDAQ	VOD	Mon, Jul 1, 2013	35.99	36.03	35.77	35.89
5313	NASDAQ	VOD	Fri, Jun 28, 2013	35.49	36.06	35.48	35.90
5312	NASDAQ	VOD	Thu, Jun 27, 2013	35.22	35.71	35.21	35.49
5311	NASDAQ	VOD	Wed, Jun 26, 2013	34.93	35.38	34.92	35.23
5310	NASDAQ	VOD	Tue, Jun 25, 2013	34.68	34.98	34.53	34.97
5309	NASDAQ	VOD	Mon, Jun 24, 2013	33.81	34.27	33.77	34.11
5308	NASDAQ	VOD	Fri, Jun 21, 2013	34.37	34.43	33.75	34.06
5307	NASDAQ	VOD	Thu, Jun 20, 2013	34.67	34.80	34.13	34.23
5306	NASDAQ	VOD	Wed, Jun 19, 2013	35.69	35.74	34.81	34.84
5305	NASDAQ	VOD	Tue, Jun 18, 2013	36.18	36.19	35.73	35.86
5304	NASDAQ	VOD	Mon, Jun 17, 2013	36.39	36.39	35.51	35.67
5303	NASDAQ	VOD	Fri, Jun 14, 2013	35.26	35.62	35.17	35.17
5302	NASDAQ	VOD	Thu, Jun 13, 2013	34.98	35.44	34.97	35.37
5301	NASDAQ	VOD	Wed, Jun 12, 2013	36.02	36.07	35.01	35.12
5300	NASDAQ	VOD	Tue, Jun 11, 2013	37.16	37.49	37.06	37.29
5299	NASDAQ	VOD	Mon, Jun 10, 2013	37.22	37.43	37.04	37.29
5298	NASDAQ	VOD	Fri, Jun 7, 2013	37.09	37.36	36.99	37.04
5297	NASDAQ	VOD	Thu, Jun 6, 2013	36.63	36.78	36.44	36.78
5296	NASDAQ	VOD	Wed, Jun 5, 2013	36.16	36.24	35.98	36.07
5295	NASDAQ	VOD	Tue, Jun 4, 2013	36.41	36.77	36.36	36.63
5294	NASDAQ	VOD	Mon, Jun 3, 2013	36.27	36.27	35.94	36.02
5293	NASDAQ	VOD	Fri, May 31, 2013	36.46	36.65	36.16	36.17
5292	NASDAQ	VOD	Thu, May 30, 2013	36.73	36.92	36.61	36.81
5291	NASDAQ	VOD	Wed, May 29, 2013	36.68	36.76	36.36	36.63
5290	NASDAQ	VOD	Tue, May 28, 2013	37.46	37.47	36.93	36.97
5289	NASDAQ	VOD	Fri, May 24, 2013	36.64	36.98	36.56	36.98
5288	NASDAQ	VOD	Thu, May 23, 2013	36.33	36.74	36.07	36.67
5287	NASDAQ	VOD	Wed, May 22, 2013	37.44	37.53	36.48	36.63
5286	NASDAQ	VOD	Tue, May 21, 2013	37.61	38.02	37.58	37.72
5285	NASDAQ	VOD	Mon, May 20, 2013	37.43	37.67	37.41	37.59
5284	NASDAQ	VOD	Fri, May 17, 2013	37.61	37.77	37.46	37.75
5283	NASDAQ	VOD	Thu, May 16, 2013	37.70	37.84	37.49	37.65
5282	NASDAQ	VOD	Wed, May 15, 2013	37.12	37.37	37.11	37.34
5281	NASDAQ	VOD	Tue, May 14, 2013	36.63	37.21	36.56	37.12
5280	NASDAQ	VOD	Mon, May 13, 2013	37.28	37.28	37.02	37.04
5279	NASDAQ	VOD	Fri, May 10, 2013	37.27	37.63	37.22	37.62
5278	NASDAQ	VOD	Thu, May 9, 2013	37.28	37.53	37.19	37.29
5277	NASDAQ	VOD	Wed, May 8, 2013	37.47	37.68	37.46	37.64
5276	NASDAQ	VOD	Tue, May 7, 2013	37.64	37.92	37.50	37.84
5275	NASDAQ	VOD	Mon, May 6, 2013	37.74	37.84	37.65	37.67
5274	NASDAQ	VOD	Fri, May 3, 2013	37.64	37.95	37.57	37.89
5273	NASDAQ	VOD	Thu, May 2, 2013	37.58	37.73	37.46	37.54
5272	NASDAQ	VOD	Wed, May 1, 2013	38.34	38.40	38.02	38.14
5271	NASDAQ	VOD	Tue, Apr 30, 2013	37.92	38.25	37.83	38.20
5270	NASDAQ	VOD	Mon, Apr 29, 2013	38.08	38.47	38.04	38.20
5269	NASDAQ	VOD	Fri, Apr 26, 2013	38.25	38.28	38.03	38.25
5268	NASDAQ	VOD	Thu, Apr 25, 2013	37.93	38.12	37.72	38.00
5267	NASDAQ	VOD	Wed, Apr 24, 2013	36.98	37.04	36.82	36.96
5266	NASDAQ	VOD	Tue, Apr 23, 2013	37.14	37.29	36.94	37.22
5265	NASDAQ	VOD	Mon, Apr 22, 2013	37.06	37.26	36.93	37.14
5264	NASDAQ	VOD	Fri, Apr 19, 2013	36.98	37.07	36.72	36.96
5263	NASDAQ	VOD	Thu, Apr 18, 2013	37.44	37.46	36.64	36.84
5262	NASDAQ	VOD	Wed, Apr 17, 2013	36.32	36.34	35.76	35.96
5261	NASDAQ	VOD	Tue, Apr 16, 2013	36.64	36.68	36.26	36.53
5260	NASDAQ	VOD	Mon, Apr 15, 2013	36.31	36.58	36.24	36.26
5259	NASDAQ	VOD	Fri, Apr 12, 2013	36.84	36.86	36.53	36.72
5258	NASDAQ	VOD	Thu, Apr 11, 2013	36.63	36.68	36.36	36.56
5257	NASDAQ	VOD	Wed, Apr 10, 2013	36.06	36.43	36.04	36.34
5256	NASDAQ	VOD	Tue, Apr 9, 2013	36.12	36.19	35.72	35.86
5255	NASDAQ	VOD	Mon, Apr 8, 2013	35.14	35.69	34.98	35.63
5254	NASDAQ	VOD	Fri, Apr 5, 2013	34.87	35.21	34.73	35.14
5253	NASDAQ	VOD	Thu, Apr 4, 2013	35.01	35.28	34.79	35.18
5252	NASDAQ	VOD	Wed, Apr 3, 2013	35.64	36.02	34.98	35.07
5251	NASDAQ	VOD	Tue, Apr 2, 2013	37.17	37.41	35.88	36.72
5250	NASDAQ	VOD	Mon, Apr 1, 2013	35.48	35.64	35.33	35.39
5249	NASDAQ	VOD	Thu, Mar 28, 2013	35.37	35.61	35.33	35.47
5248	NASDAQ	VOD	Wed, Mar 27, 2013	34.94	35.31	34.89	35.27
5247	NASDAQ	VOD	Tue, Mar 26, 2013	35.54	35.78	35.37	35.77
5246	NASDAQ	VOD	Mon, Mar 25, 2013	35.84	35.88	35.39	35.48
5245	NASDAQ	VOD	Fri, Mar 22, 2013	34.92	35.13	34.89	35.01
5244	NASDAQ	VOD	Thu, Mar 21, 2013	34.58	34.89	34.57	34.77
5243	NASDAQ	VOD	Wed, Mar 20, 2013	35.28	35.39	34.91	34.93
5242	NASDAQ	VOD	Tue, Mar 19, 2013	35.47	35.59	35.14	35.38
5241	NASDAQ	VOD	Mon, Mar 18, 2013	34.73	35.14	34.63	34.88
5240	NASDAQ	VOD	Fri, Mar 15, 2013	34.61	34.78	34.48	34.53
5239	NASDAQ	VOD	Thu, Mar 14, 2013	34.36	34.82	34.35	34.72
5238	NASDAQ	VOD	Wed, Mar 13, 2013	34.11	34.21	33.91	34.05
5237	NASDAQ	VOD	Tue, Mar 12, 2013	34.41	34.58	34.31	34.37
5236	NASDAQ	VOD	Mon, Mar 11, 2013	34.78	34.79	34.50	34.57
5235	NASDAQ	VOD	Fri, Mar 8, 2013	34.00	34.82	33.91	34.61
5234	NASDAQ	VOD	Thu, Mar 7, 2013	33.66	33.73	33.33	33.68
5233	NASDAQ	VOD	Wed, Mar 6, 2013	33.91	34.16	33.48	33.73
5232	NASDAQ	VOD	Tue, Mar 5, 2013	31.71	33.72	31.66	33.32
5231	NASDAQ	VOD	Mon, Mar 4, 2013	31.56	31.71	31.42	31.69
5230	NASDAQ	VOD	Fri, Mar 1, 2013	31.37	31.96	31.25	31.74
5229	NASDAQ	VOD	Thu, Feb 28, 2013	31.37	31.54	31.27	31.40
5228	NASDAQ	VOD	Wed, Feb 27, 2013	30.95	31.50	30.92	31.42
5227	NASDAQ	VOD	Tue, Feb 26, 2013	30.86	30.96	30.57	30.66
5226	NASDAQ	VOD	Mon, Feb 25, 2013	30.97	31.09	30.71	30.72
5225	NASDAQ	VOD	Fri, Feb 22, 2013	30.94	31.34	30.94	31.24
5224	NASDAQ	VOD	Thu, Feb 21, 2013	30.64	30.77	30.50	30.70
5223	NASDAQ	VOD	Wed, Feb 20, 2013	31.19	31.30	30.71	30.84
5222	NASDAQ	VOD	Tue, Feb 19, 2013	31.52	31.70	31.42	31.64
5221	NASDAQ	VOD	Fri, Feb 15, 2013	32.78	32.81	32.33	32.41
5220	NASDAQ	VOD	Thu, Feb 14, 2013	32.52	32.73	32.47	32.53
5219	NASDAQ	VOD	Wed, Feb 13, 2013	33.42	33.70	33.26	33.28
5218	NASDAQ	VOD	Tue, Feb 12, 2013	33.78	34.07	33.76	34.01
5217	NASDAQ	VOD	Mon, Feb 11, 2013	34.25	34.30	33.97	33.97
5216	NASDAQ	VOD	Fri, Feb 8, 2013	34.48	34.53	34.28	34.36
5215	NASDAQ	VOD	Thu, Feb 7, 2013	33.96	34.01	33.68	33.85
5214	NASDAQ	VOD	Wed, Feb 6, 2013	33.47	33.68	33.31	33.58
5213	NASDAQ	VOD	Tue, Feb 5, 2013	33.45	33.80	33.43	33.58
5212	NASDAQ	VOD	Mon, Feb 4, 2013	33.40	33.82	33.37	33.68
5211	NASDAQ	VOD	Fri, Feb 1, 2013	34.21	34.28	34.03	34.10
5210	NASDAQ	VOD	Thu, Jan 31, 2013	34.01	34.28	33.98	34.12
5209	NASDAQ	VOD	Wed, Jan 30, 2013	34.28	34.35	34.15	34.20
5208	NASDAQ	VOD	Tue, Jan 29, 2013	34.01	34.15	33.95	34.11
5207	NASDAQ	VOD	Mon, Jan 28, 2013	33.85	33.86	33.62	33.78
5206	NASDAQ	VOD	Fri, Jan 25, 2013	33.57	33.81	33.53	33.81
5205	NASDAQ	VOD	Thu, Jan 24, 2013	33.10	33.51	33.05	33.45
5204	NASDAQ	VOD	Wed, Jan 23, 2013	32.40	32.65	32.33	32.60
5203	NASDAQ	VOD	Tue, Jan 22, 2013	32.28	32.47	32.17	32.37
5202	NASDAQ	VOD	Fri, Jan 18, 2013	32.20	32.33	32.13	32.30
5201	NASDAQ	VOD	Thu, Jan 17, 2013	31.88	32.25	31.82	32.11
5200	NASDAQ	VOD	Wed, Jan 16, 2013	32.03	32.07	31.90	31.90
5199	NASDAQ	VOD	Tue, Jan 15, 2013	32.58	32.78	32.57	32.68
5198	NASDAQ	VOD	Mon, Jan 14, 2013	32.98	33.02	32.68	32.81
5197	NASDAQ	VOD	Fri, Jan 11, 2013	33.36	33.40	33.11	33.21
5196	NASDAQ	VOD	Thu, Jan 10, 2013	33.10	33.33	32.92	33.28
5195	NASDAQ	VOD	Wed, Jan 9, 2013	32.93	33.15	32.90	32.97
5194	NASDAQ	VOD	Tue, Jan 8, 2013	32.82	32.88	32.52	32.73
5193	NASDAQ	VOD	Mon, Jan 7, 2013	32.21	33.32	32.06	33.15
5192	NASDAQ	VOD	Fri, Jan 4, 2013	31.85	32.25	31.82	32.23
5191	NASDAQ	VOD	Thu, Jan 3, 2013	31.79	31.87	31.57	31.62
5190	NASDAQ	VOD	Wed, Jan 2, 2013	32.17	32.20	31.81	32.03
5189	NASDAQ	VOD	Mon, Dec 31, 2012	31.26	31.50	31.22	31.46
5188	NASDAQ	VOD	Fri, Dec 28, 2012	31.31	31.52	31.22	31.24
5187	NASDAQ	VOD	Thu, Dec 27, 2012	31.49	31.56	31.36	31.49
5186	NASDAQ	VOD	Wed, Dec 26, 2012	31.35	31.45	31.17	31.35
5185	NASDAQ	VOD	Mon, Dec 24, 2012	31.46	31.61	31.35	31.37
5184	NASDAQ	VOD	Fri, Dec 21, 2012	31.39	31.57	31.35	31.39
5183	NASDAQ	VOD	Thu, Dec 20, 2012	31.64	31.82	31.56	31.79
5182	NASDAQ	VOD	Wed, Dec 19, 2012	31.64	31.90	31.58	31.67
5181	NASDAQ	VOD	Tue, Dec 18, 2012	31.70	31.80	31.59	31.70
5180	NASDAQ	VOD	Mon, Dec 17, 2012	31.86	32.02	31.86	32.01
5179	NASDAQ	VOD	Fri, Dec 14, 2012	32.46	32.53	32.22	32.26
5178	NASDAQ	VOD	Thu, Dec 13, 2012	32.66	32.89	32.45	32.63
5177	NASDAQ	VOD	Wed, Dec 12, 2012	32.43	32.60	32.34	32.47
5176	NASDAQ	VOD	Tue, Dec 11, 2012	32.42	32.52	32.33	32.37
5175	NASDAQ	VOD	Mon, Dec 10, 2012	32.42	32.53	32.24	32.31
5174	NASDAQ	VOD	Fri, Dec 7, 2012	32.46	32.47	32.25	32.32
5173	NASDAQ	VOD	Thu, Dec 6, 2012	32.55	32.58	32.18	32.39
5172	NASDAQ	VOD	Wed, Dec 5, 2012	31.96	32.10	31.92	32.06
5171	NASDAQ	VOD	Tue, Dec 4, 2012	32.06	32.15	31.95	32.15
5170	NASDAQ	VOD	Mon, Dec 3, 2012	32.32	32.36	32.01	32.03
5169	NASDAQ	VOD	Fri, Nov 30, 2012	32.25	32.35	32.11	32.22
5168	NASDAQ	VOD	Thu, Nov 29, 2012	31.90	32.21	31.83	32.10
5167	NASDAQ	VOD	Wed, Nov 28, 2012	31.46	31.65	31.22	31.62
5166	NASDAQ	VOD	Tue, Nov 27, 2012	31.37	31.49	31.25	31.27
5165	NASDAQ	VOD	Mon, Nov 26, 2012	31.65	31.69	31.46	31.54
5164	NASDAQ	VOD	Fri, Nov 23, 2012	31.47	31.85	31.45	31.77
5163	NASDAQ	VOD	Wed, Nov 21, 2012	31.74	31.75	31.54	31.67
5162	NASDAQ	VOD	Tue, Nov 20, 2012	31.60	31.72	31.45	31.49
5161	NASDAQ	VOD	Mon, Nov 19, 2012	31.80	31.96	31.66	31.95
5160	NASDAQ	VOD	Fri, Nov 16, 2012	31.59	31.59	31.16	31.56
5159	NASDAQ	VOD	Thu, Nov 15, 2012	31.86	31.87	31.44	31.46
5158	NASDAQ	VOD	Wed, Nov 14, 2012	31.77	32.02	31.74	31.92
5157	NASDAQ	VOD	Tue, Nov 13, 2012	31.87	32.41	31.76	32.08
5156	NASDAQ	VOD	Mon, Nov 12, 2012	33.15	33.22	32.96	32.96
5155	NASDAQ	VOD	Fri, Nov 9, 2012	33.17	33.45	33.14	33.17
5154	NASDAQ	VOD	Thu, Nov 8, 2012	33.60	33.76	33.31	33.33
5153	NASDAQ	VOD	Wed, Nov 7, 2012	33.87	33.87	33.47	33.63
5152	NASDAQ	VOD	Tue, Nov 6, 2012	33.85	33.92	33.74	33.82
5151	NASDAQ	VOD	Mon, Nov 5, 2012	33.38	33.65	33.37	33.61
5150	NASDAQ	VOD	Fri, Nov 2, 2012	33.71	33.82	33.61	33.61
5149	NASDAQ	VOD	Thu, Nov 1, 2012	34.50	34.52	34.23	34.27
5148	NASDAQ	VOD	Wed, Oct 31, 2012	34.60	34.60	33.92	34.00
5147	NASDAQ	VOD	Fri, Oct 26, 2012	34.33	34.37	34.07	34.23
5146	NASDAQ	VOD	Thu, Oct 25, 2012	34.81	34.86	34.38	34.52
5145	NASDAQ	VOD	Wed, Oct 24, 2012	34.77	34.81	34.55	34.63
5144	NASDAQ	VOD	Tue, Oct 23, 2012	34.84	35.03	34.78	34.92
5143	NASDAQ	VOD	Mon, Oct 22, 2012	35.43	35.60	35.37	35.51
5142	NASDAQ	VOD	Fri, Oct 19, 2012	35.63	35.72	35.41	35.44
5141	NASDAQ	VOD	Thu, Oct 18, 2012	35.48	35.84	35.42	35.44
5140	NASDAQ	VOD	Wed, Oct 17, 2012	35.19	35.44	35.17	35.28
5139	NASDAQ	VOD	Tue, Oct 16, 2012	34.87	35.11	34.78	35.08
5138	NASDAQ	VOD	Mon, Oct 15, 2012	34.86	35.03	34.73	34.99
5137	NASDAQ	VOD	Fri, Oct 12, 2012	35.21	35.28	35.07	35.15
5136	NASDAQ	VOD	Thu, Oct 11, 2012	35.94	35.96	35.63	35.64
5135	NASDAQ	VOD	Wed, Oct 10, 2012	35.81	35.93	35.59	35.68
5134	NASDAQ	VOD	Tue, Oct 9, 2012	35.88	35.97	35.67	35.76
5133	NASDAQ	VOD	Mon, Oct 8, 2012	36.18	36.36	36.11	36.26
5132	NASDAQ	VOD	Fri, Oct 5, 2012	36.66	36.79	36.34	36.39
5131	NASDAQ	VOD	Thu, Oct 4, 2012	36.06	36.12	35.89	36.11
5130	NASDAQ	VOD	Wed, Oct 3, 2012	35.62	36.01	35.52	35.83
5129	NASDAQ	VOD	Tue, Oct 2, 2012	35.54	35.69	35.46	35.47
5128	NASDAQ	VOD	Mon, Oct 1, 2012	35.61	35.78	35.42	35.47
5127	NASDAQ	VOD	Fri, Sep 28, 2012	35.67	35.76	35.41	35.59
5126	NASDAQ	VOD	Thu, Sep 27, 2012	35.86	36.16	35.71	36.11
5125	NASDAQ	VOD	Wed, Sep 26, 2012	35.97	36.06	35.63	35.88
5124	NASDAQ	VOD	Tue, Sep 25, 2012	36.33	36.47	36.02	36.03
5123	NASDAQ	VOD	Mon, Sep 24, 2012	35.93	36.17	35.89	36.12
5122	NASDAQ	VOD	Fri, Sep 21, 2012	36.02	36.25	35.97	36.05
5121	NASDAQ	VOD	Thu, Sep 20, 2012	35.46	35.64	35.28	35.63
5120	NASDAQ	VOD	Wed, Sep 19, 2012	35.41	35.57	35.28	35.47
5119	NASDAQ	VOD	Tue, Sep 18, 2012	35.84	35.87	35.63	35.69
5118	NASDAQ	VOD	Mon, Sep 17, 2012	35.29	35.44	35.19	35.28
5117	NASDAQ	VOD	Fri, Sep 14, 2012	35.68	35.78	35.47	35.56
5116	NASDAQ	VOD	Thu, Sep 13, 2012	35.64	36.07	35.57	35.92
5115	NASDAQ	VOD	Wed, Sep 12, 2012	35.19	35.22	34.77	35.19
5114	NASDAQ	VOD	Tue, Sep 11, 2012	35.41	35.54	35.33	35.43
5113	NASDAQ	VOD	Mon, Sep 10, 2012	35.36	35.46	35.14	35.16
5112	NASDAQ	VOD	Fri, Sep 7, 2012	35.71	35.71	35.32	35.33
5111	NASDAQ	VOD	Thu, Sep 6, 2012	34.97	35.66	34.97	35.60
5110	NASDAQ	VOD	Wed, Sep 5, 2012	35.23	35.32	35.11	35.29
5109	NASDAQ	VOD	Tue, Sep 4, 2012	35.56	35.62	35.29	35.52
5108	NASDAQ	VOD	Fri, Aug 31, 2012	36.24	36.42	36.04	36.12
5107	NASDAQ	VOD	Thu, Aug 30, 2012	36.53	36.57	36.19	36.28
5106	NASDAQ	VOD	Wed, Aug 29, 2012	36.53	36.71	36.48	36.52
5105	NASDAQ	VOD	Tue, Aug 28, 2012	36.52	36.69	36.49	36.57
5104	NASDAQ	VOD	Mon, Aug 27, 2012	36.64	36.72	36.53	36.58
5103	NASDAQ	VOD	Fri, Aug 24, 2012	36.46	36.72	36.38	36.56
5102	NASDAQ	VOD	Thu, Aug 23, 2012	36.38	36.57	36.32	36.44
5101	NASDAQ	VOD	Wed, Aug 22, 2012	36.44	36.57	36.26	36.41
5100	NASDAQ	VOD	Tue, Aug 21, 2012	36.64	36.89	36.57	36.69
5099	NASDAQ	VOD	Mon, Aug 20, 2012	36.68	36.84	36.59	36.77
5098	NASDAQ	VOD	Fri, Aug 17, 2012	36.58	36.61	36.34	36.54
5097	NASDAQ	VOD	Thu, Aug 16, 2012	36.66	36.69	36.48	36.56
5096	NASDAQ	VOD	Wed, Aug 15, 2012	36.86	37.09	36.81	37.01
5095	NASDAQ	VOD	Tue, Aug 14, 2012	37.43	37.47	37.31	37.43
5094	NASDAQ	VOD	Mon, Aug 13, 2012	37.32	37.41	37.21	37.34
5093	NASDAQ	VOD	Fri, Aug 10, 2012	37.11	37.47	37.06	37.44
5092	NASDAQ	VOD	Thu, Aug 9, 2012	37.12	37.17	36.98	37.13
5091	NASDAQ	VOD	Wed, Aug 8, 2012	37.18	37.56	37.18	37.56
5090	NASDAQ	VOD	Tue, Aug 7, 2012	37.16	37.28	36.97	37.22
5089	NASDAQ	VOD	Mon, Aug 6, 2012	36.89	37.27	36.81	37.13
5088	NASDAQ	VOD	Fri, Aug 3, 2012	36.78	37.24	36.74	37.11
5087	NASDAQ	VOD	Thu, Aug 2, 2012	36.43	36.67	36.34	36.52
5086	NASDAQ	VOD	Wed, Aug 1, 2012	36.67	36.93	36.61	36.77
5085	NASDAQ	VOD	Tue, Jul 31, 2012	36.07	36.07	35.77	35.91
5084	NASDAQ	VOD	Mon, Jul 30, 2012	35.66	36.02	35.63	36.01
5083	NASDAQ	VOD	Fri, Jul 27, 2012	35.51	35.93	35.47	35.86
5082	NASDAQ	VOD	Thu, Jul 26, 2012	35.41	35.46	35.19	35.41
5081	NASDAQ	VOD	Wed, Jul 25, 2012	34.76	34.83	34.40	34.42
5080	NASDAQ	VOD	Tue, Jul 24, 2012	34.53	34.58	34.31	34.48
5079	NASDAQ	VOD	Mon, Jul 23, 2012	34.67	35.02	34.56	34.93
5078	NASDAQ	VOD	Fri, Jul 20, 2012	34.89	35.36	34.86	35.22
5077	NASDAQ	VOD	Thu, Jul 19, 2012	35.67	36.14	35.59	36.03
5076	NASDAQ	VOD	Wed, Jul 18, 2012	35.98	36.30	35.92	36.27
5075	NASDAQ	VOD	Tue, Jul 17, 2012	35.58	35.99	35.57	35.97
5074	NASDAQ	VOD	Mon, Jul 16, 2012	35.89	36.06	35.78	36.02
5073	NASDAQ	VOD	Fri, Jul 13, 2012	35.46	35.77	35.41	35.71
5072	NASDAQ	VOD	Thu, Jul 12, 2012	35.11	35.29	34.91	35.21
5071	NASDAQ	VOD	Wed, Jul 11, 2012	35.71	35.94	35.59	35.71
5070	NASDAQ	VOD	Tue, Jul 10, 2012	35.26	35.32	35.09	35.16
5069	NASDAQ	VOD	Mon, Jul 9, 2012	35.43	35.46	35.11	35.32
5068	NASDAQ	VOD	Fri, Jul 6, 2012	35.09	35.16	34.98	35.11
5067	NASDAQ	VOD	Thu, Jul 5, 2012	35.37	35.44	35.22	35.36
5066	NASDAQ	VOD	Tue, Jul 3, 2012	35.07	35.28	35.06	35.27
5065	NASDAQ	VOD	Mon, Jul 2, 2012	34.81	35.33	34.78	35.33
5064	NASDAQ	VOD	Fri, Jun 29, 2012	35.16	35.33	35.06	35.19
5063	NASDAQ	VOD	Thu, Jun 28, 2012	34.86	35.27	34.74	35.23
5062	NASDAQ	VOD	Wed, Jun 27, 2012	34.98	35.31	34.91	35.23
5061	NASDAQ	VOD	Tue, Jun 26, 2012	34.87	34.99	34.73	34.94
5060	NASDAQ	VOD	Mon, Jun 25, 2012	34.60	34.88	34.40	34.80
5059	NASDAQ	VOD	Fri, Jun 22, 2012	34.82	34.83	34.50	34.56
5058	NASDAQ	VOD	Thu, Jun 21, 2012	34.78	34.93	34.51	34.51
5057	NASDAQ	VOD	Wed, Jun 20, 2012	34.86	35.01	34.71	34.96
5056	NASDAQ	VOD	Tue, Jun 19, 2012	34.81	35.19	34.73	35.02
5055	NASDAQ	VOD	Mon, Jun 18, 2012	34.06	34.38	34.03	34.23
5054	NASDAQ	VOD	Fri, Jun 15, 2012	34.20	34.41	33.97	34.40
5053	NASDAQ	VOD	Thu, Jun 14, 2012	34.16	34.30	34.03	34.27
5052	NASDAQ	VOD	Wed, Jun 13, 2012	34.06	34.22	33.88	33.96
5051	NASDAQ	VOD	Tue, Jun 12, 2012	33.55	34.02	33.50	34.02
5050	NASDAQ	VOD	Mon, Jun 11, 2012	33.38	33.41	33.02	33.04
5049	NASDAQ	VOD	Fri, Jun 8, 2012	32.86	33.26	32.78	33.20
5048	NASDAQ	VOD	Thu, Jun 7, 2012	33.16	33.16	32.77	32.80
5047	NASDAQ	VOD	Wed, Jun 6, 2012	32.66	32.88	32.55	32.80
5046	NASDAQ	VOD	Tue, Jun 5, 2012	33.41	33.58	33.40	33.52
5045	NASDAQ	VOD	Mon, Jun 4, 2012	33.62	33.71	33.37	33.48
5044	NASDAQ	VOD	Fri, Jun 1, 2012	33.48	33.60	33.23	33.45
5043	NASDAQ	VOD	Thu, May 31, 2012	33.50	33.58	33.06	33.46
5042	NASDAQ	VOD	Wed, May 30, 2012	33.40	33.65	33.34	33.41
5041	NASDAQ	VOD	Tue, May 29, 2012	33.67	33.96	33.61	33.88
5040	NASDAQ	VOD	Fri, May 25, 2012	33.51	34.06	33.47	33.95
5039	NASDAQ	VOD	Thu, May 24, 2012	33.70	33.91	33.55	33.85
5038	NASDAQ	VOD	Wed, May 23, 2012	33.70	33.72	33.21	33.57
5037	NASDAQ	VOD	Tue, May 22, 2012	33.65	34.03	33.56	33.86
5036	NASDAQ	VOD	Mon, May 21, 2012	32.66	32.85	32.60	32.83
5035	NASDAQ	VOD	Fri, May 18, 2012	32.71	32.81	32.47	32.60
5034	NASDAQ	VOD	Thu, May 17, 2012	32.73	33.00	32.60	32.70
5033	NASDAQ	VOD	Wed, May 16, 2012	33.66	33.78	33.43	33.45
5032	NASDAQ	VOD	Tue, May 15, 2012	34.15	34.33	33.97	34.12
5031	NASDAQ	VOD	Mon, May 14, 2012	34.15	34.32	33.97	34.19
5030	NASDAQ	VOD	Fri, May 11, 2012	34.23	34.72	34.22	34.46
5029	NASDAQ	VOD	Thu, May 10, 2012	34.71	34.82	34.60	34.74
5028	NASDAQ	VOD	Wed, May 9, 2012	34.41	34.70	34.20	34.43
5027	NASDAQ	VOD	Tue, May 8, 2012	34.99	35.01	34.66	34.92
5026	NASDAQ	VOD	Mon, May 7, 2012	34.57	35.07	34.56	34.96
5025	NASDAQ	VOD	Fri, May 4, 2012	34.88	34.91	34.61	34.71
5024	NASDAQ	VOD	Thu, May 3, 2012	35.22	35.29	34.93	35.02
5023	NASDAQ	VOD	Wed, May 2, 2012	34.63	35.04	34.57	35.04
5022	NASDAQ	VOD	Tue, May 1, 2012	34.91	35.22	34.89	34.99
5021	NASDAQ	VOD	Mon, Apr 30, 2012	34.57	34.77	34.53	34.74
5020	NASDAQ	VOD	Fri, Apr 27, 2012	34.84	34.97	34.66	34.88
5019	NASDAQ	VOD	Thu, Apr 26, 2012	34.65	35.08	34.57	35.02
5018	NASDAQ	VOD	Wed, Apr 25, 2012	34.57	34.71	34.50	34.70
5017	NASDAQ	VOD	Tue, Apr 24, 2012	34.60	34.78	34.50	34.67
5016	NASDAQ	VOD	Mon, Apr 23, 2012	34.79	34.81	34.45	34.60
5015	NASDAQ	VOD	Fri, Apr 20, 2012	34.82	34.88	34.57	34.58
5014	NASDAQ	VOD	Thu, Apr 19, 2012	34.71	34.81	34.42	34.59
5013	NASDAQ	VOD	Wed, Apr 18, 2012	34.16	34.27	34.03	34.16
5012	NASDAQ	VOD	Tue, Apr 17, 2012	34.36	34.55	34.30	34.43
5011	NASDAQ	VOD	Mon, Apr 16, 2012	34.15	34.17	33.80	34.02
5010	NASDAQ	VOD	Fri, Apr 13, 2012	33.68	33.77	33.51	33.66
5009	NASDAQ	VOD	Thu, Apr 12, 2012	33.72	34.17	33.68	33.96
5008	NASDAQ	VOD	Wed, Apr 11, 2012	33.90	34.05	33.80	33.88
5007	NASDAQ	VOD	Tue, Apr 10, 2012	34.05	34.18	33.56	33.66
5006	NASDAQ	VOD	Mon, Apr 9, 2012	33.96	34.21	33.85	34.08
5005	NASDAQ	VOD	Thu, Apr 5, 2012	33.98	34.22	33.97	34.17
5004	NASDAQ	VOD	Wed, Apr 4, 2012	34.42	34.62	34.12	34.41
5003	NASDAQ	VOD	Tue, Apr 3, 2012	35.23	35.23	34.97	35.11
5002	NASDAQ	VOD	Mon, Apr 2, 2012	34.63	35.46	34.63	35.36
5001	NASDAQ	VOD	Fri, Mar 30, 2012	34.71	34.76	34.45	34.56
5000	NASDAQ	VOD	Thu, Mar 29, 2012	34.48	35.01	34.48	34.98
4999	NASDAQ	VOD	Wed, Mar 28, 2012	34.86	34.88	34.42	34.70
4998	NASDAQ	VOD	Tue, Mar 27, 2012	34.83	34.93	34.70	34.78
4997	NASDAQ	VOD	Mon, Mar 26, 2012	34.81	34.92	34.68	34.91
4996	NASDAQ	VOD	Fri, Mar 23, 2012	34.61	34.63	34.36	34.53
4995	NASDAQ	VOD	Thu, Mar 22, 2012	34.16	34.67	34.13	34.64
4994	NASDAQ	VOD	Wed, Mar 21, 2012	34.27	34.33	34.00	34.15
4993	NASDAQ	VOD	Tue, Mar 20, 2012	33.68	34.21	33.60	34.17
4992	NASDAQ	VOD	Mon, Mar 19, 2012	33.22	33.46	33.00	33.28
4991	NASDAQ	VOD	Fri, Mar 16, 2012	32.95	33.07	32.80	32.98
4990	NASDAQ	VOD	Thu, Mar 15, 2012	32.61	32.86	32.47	32.83
4989	NASDAQ	VOD	Wed, Mar 14, 2012	33.33	33.37	32.63	32.80
4988	NASDAQ	VOD	Tue, Mar 13, 2012	33.42	33.80	33.38	33.80
4987	NASDAQ	VOD	Mon, Mar 12, 2012	33.36	33.50	33.16	33.46
4986	NASDAQ	VOD	Fri, Mar 9, 2012	33.28	33.32	33.11	33.20
4985	NASDAQ	VOD	Thu, Mar 8, 2012	33.68	33.82	33.58	33.72
4984	NASDAQ	VOD	Wed, Mar 7, 2012	33.43	33.60	33.37	33.53
4983	NASDAQ	VOD	Tue, Mar 6, 2012	33.60	33.65	33.42	33.50
4982	NASDAQ	VOD	Mon, Mar 5, 2012	33.91	34.03	33.85	33.91
4981	NASDAQ	VOD	Fri, Mar 2, 2012	33.96	34.00	33.85	33.95
4980	NASDAQ	VOD	Thu, Mar 1, 2012	34.17	34.36	34.15	34.28
4979	NASDAQ	VOD	Wed, Feb 29, 2012	34.02	34.12	33.77	33.83
4978	NASDAQ	VOD	Tue, Feb 28, 2012	34.40	34.45	34.23	34.38
4977	NASDAQ	VOD	Mon, Feb 27, 2012	34.12	34.22	34.03	34.12
4976	NASDAQ	VOD	Fri, Feb 24, 2012	34.08	34.25	34.05	34.11
4975	NASDAQ	VOD	Thu, Feb 23, 2012	34.06	34.25	33.97	34.20
4974	NASDAQ	VOD	Wed, Feb 22, 2012	34.07	34.28	34.07	34.25
4973	NASDAQ	VOD	Tue, Feb 21, 2012	34.86	34.91	34.67	34.77
4972	NASDAQ	VOD	Fri, Feb 17, 2012	34.46	34.79	34.42	34.71
4971	NASDAQ	VOD	Thu, Feb 16, 2012	34.23	34.47	34.07	34.43
4970	NASDAQ	VOD	Wed, Feb 15, 2012	34.37	34.40	34.00	34.10
4969	NASDAQ	VOD	Tue, Feb 14, 2012	34.13	34.27	33.98	34.27
4968	NASDAQ	VOD	Mon, Feb 13, 2012	34.41	34.52	34.27	34.38
4967	NASDAQ	VOD	Fri, Feb 10, 2012	34.23	34.26	34.11	34.22
4966	NASDAQ	VOD	Thu, Feb 9, 2012	34.65	34.76	34.40	34.68
4965	NASDAQ	VOD	Wed, Feb 8, 2012	34.47	34.61	34.36	34.52
4964	NASDAQ	VOD	Tue, Feb 7, 2012	34.81	34.98	34.67	34.89
4963	NASDAQ	VOD	Mon, Feb 6, 2012	35.02	35.32	34.97	35.27
4962	NASDAQ	VOD	Fri, Feb 3, 2012	34.55	34.87	34.50	34.81
4961	NASDAQ	VOD	Thu, Feb 2, 2012	34.08	34.10	33.87	34.01
4960	NASDAQ	VOD	Wed, Feb 1, 2012	33.82	33.97	33.78	33.82
4959	NASDAQ	VOD	Tue, Jan 31, 2012	34.03	34.10	33.72	33.82
4958	NASDAQ	VOD	Mon, Jan 30, 2012	33.97	33.97	33.73	33.97
4957	NASDAQ	VOD	Fri, Jan 27, 2012	33.92	34.02	33.77	33.90
4956	NASDAQ	VOD	Thu, Jan 26, 2012	34.12	34.41	34.05	34.15
4955	NASDAQ	VOD	Wed, Jan 25, 2012	34.08	34.55	33.95	34.47
4954	NASDAQ	VOD	Tue, Jan 24, 2012	34.22	34.55	34.18	34.55
4953	NASDAQ	VOD	Mon, Jan 23, 2012	34.81	35.07	34.76	34.79
4952	NASDAQ	VOD	Fri, Jan 20, 2012	34.62	34.70	34.41	34.67
4951	NASDAQ	VOD	Thu, Jan 19, 2012	33.57	33.98	33.51	33.96
4950	NASDAQ	VOD	Wed, Jan 18, 2012	33.76	34.05	33.70	34.01
4949	NASDAQ	VOD	Tue, Jan 17, 2012	33.71	33.87	33.57	33.63
4948	NASDAQ	VOD	Fri, Jan 13, 2012	33.55	33.61	33.21	33.57
4947	NASDAQ	VOD	Thu, Jan 12, 2012	34.55	34.77	34.41	34.73
4946	NASDAQ	VOD	Wed, Jan 11, 2012	34.50	34.65	34.36	34.62
4945	NASDAQ	VOD	Tue, Jan 10, 2012	34.70	34.84	34.66	34.73
4944	NASDAQ	VOD	Mon, Jan 9, 2012	34.41	34.60	34.18	34.55
4943	NASDAQ	VOD	Fri, Jan 6, 2012	34.99	35.02	34.48	34.78
4942	NASDAQ	VOD	Thu, Jan 5, 2012	34.10	34.67	34.08	34.67
4941	NASDAQ	VOD	Wed, Jan 4, 2012	35.33	35.37	35.11	35.14
4940	NASDAQ	VOD	Tue, Jan 3, 2012	35.16	35.43	35.11	35.28
4939	NASDAQ	VOD	Fri, Dec 30, 2011	34.76	35.11	34.67	35.01
4938	NASDAQ	VOD	Thu, Dec 29, 2011	34.46	34.68	34.35	34.65
4937	NASDAQ	VOD	Wed, Dec 28, 2011	34.62	34.62	34.18	34.23
4936	NASDAQ	VOD	Tue, Dec 27, 2011	34.70	34.93	34.68	34.78
4935	NASDAQ	VOD	Fri, Dec 23, 2011	34.46	34.77	34.28	34.62
4934	NASDAQ	VOD	Thu, Dec 22, 2011	33.92	34.23	33.86	34.17
4933	NASDAQ	VOD	Wed, Dec 21, 2011	34.06	34.17	33.85	34.05
4932	NASDAQ	VOD	Tue, Dec 20, 2011	33.98	34.27	33.98	34.21
4931	NASDAQ	VOD	Mon, Dec 19, 2011	33.87	34.01	33.63	33.70
4930	NASDAQ	VOD	Fri, Dec 16, 2011	34.43	34.48	33.73	33.93
4929	NASDAQ	VOD	Thu, Dec 15, 2011	34.08	34.18	33.86	34.02
4928	NASDAQ	VOD	Wed, Dec 14, 2011	34.12	34.25	33.67	33.77
4927	NASDAQ	VOD	Tue, Dec 13, 2011	34.38	34.74	34.05	34.18
4926	NASDAQ	VOD	Mon, Dec 12, 2011	34.25	34.26	33.76	33.93
4925	NASDAQ	VOD	Fri, Dec 9, 2011	33.88	34.21	33.86	34.07
4924	NASDAQ	VOD	Thu, Dec 8, 2011	34.10	34.15	33.58	33.63
4923	NASDAQ	VOD	Wed, Dec 7, 2011	33.88	34.07	33.50	33.97
4922	NASDAQ	VOD	Tue, Dec 6, 2011	33.92	34.35	33.92	34.17
4921	NASDAQ	VOD	Mon, Dec 5, 2011	34.13	34.17	33.74	33.86
4920	NASDAQ	VOD	Fri, Dec 2, 2011	33.81	33.87	33.45	33.47
4919	NASDAQ	VOD	Thu, Dec 1, 2011	34.26	34.38	33.91	33.97
4918	NASDAQ	VOD	Wed, Nov 30, 2011	33.67	34.01	33.55	33.91
4917	NASDAQ	VOD	Tue, Nov 29, 2011	33.10	33.31	32.96	33.02
4916	NASDAQ	VOD	Mon, Nov 28, 2011	33.01	33.03	32.48	32.65
4915	NASDAQ	VOD	Fri, Nov 25, 2011	32.06	32.56	32.01	32.01
4914	NASDAQ	VOD	Wed, Nov 23, 2011	32.81	32.82	32.30	32.31
4913	NASDAQ	VOD	Tue, Nov 22, 2011	33.05	33.26	32.86	32.98
4912	NASDAQ	VOD	Mon, Nov 21, 2011	33.10	33.32	32.96	33.21
4911	NASDAQ	VOD	Fri, Nov 18, 2011	33.96	34.01	33.58	33.67
4910	NASDAQ	VOD	Thu, Nov 17, 2011	34.35	34.46	33.95	34.11
4909	NASDAQ	VOD	Wed, Nov 16, 2011	34.32	34.48	34.06	34.08
4908	NASDAQ	VOD	Tue, Nov 15, 2011	35.97	36.17	35.77	35.87
4907	NASDAQ	VOD	Mon, Nov 14, 2011	36.23	36.57	36.10	36.31
4906	NASDAQ	VOD	Fri, Nov 11, 2011	35.83	36.28	35.76	36.08
4905	NASDAQ	VOD	Thu, Nov 10, 2011	35.66	35.72	35.21	35.46
4904	NASDAQ	VOD	Wed, Nov 9, 2011	35.19	35.34	34.76	34.89
4903	NASDAQ	VOD	Tue, Nov 8, 2011	35.77	35.85	35.34	35.76
4902	NASDAQ	VOD	Mon, Nov 7, 2011	34.68	35.28	34.56	35.23
4901	NASDAQ	VOD	Fri, Nov 4, 2011	34.77	34.97	34.52	34.87
4900	NASDAQ	VOD	Thu, Nov 3, 2011	34.82	35.13	34.56	35.04
4899	NASDAQ	VOD	Wed, Nov 2, 2011	34.31	34.83	34.27	34.72
4898	NASDAQ	VOD	Tue, Nov 1, 2011	33.91	34.51	33.83	34.22
4897	NASDAQ	VOD	Mon, Oct 31, 2011	35.42	35.48	34.77	34.77
4896	NASDAQ	VOD	Fri, Oct 28, 2011	35.16	35.33	34.98	35.21
4895	NASDAQ	VOD	Thu, Oct 27, 2011	35.62	35.96	35.28	35.79
4894	NASDAQ	VOD	Wed, Oct 26, 2011	35.42	35.47	34.87	35.37
4893	NASDAQ	VOD	Tue, Oct 25, 2011	34.92	35.07	34.66	34.81
4892	NASDAQ	VOD	Mon, Oct 24, 2011	34.83	35.26	34.78	35.23
4891	NASDAQ	VOD	Fri, Oct 21, 2011	34.91	35.11	34.82	34.98
4890	NASDAQ	VOD	Thu, Oct 20, 2011	34.58	34.63	34.11	34.52
4889	NASDAQ	VOD	Wed, Oct 19, 2011	34.21	34.42	33.90	34.05
4888	NASDAQ	VOD	Tue, Oct 18, 2011	33.81	34.40	33.61	34.25
4887	NASDAQ	VOD	Mon, Oct 17, 2011	34.15	34.33	34.02	34.10
4886	NASDAQ	VOD	Fri, Oct 14, 2011	34.53	34.53	34.17	34.47
4885	NASDAQ	VOD	Thu, Oct 13, 2011	33.86	34.32	33.72	34.32
4884	NASDAQ	VOD	Wed, Oct 12, 2011	33.68	34.07	33.66	33.80
4883	NASDAQ	VOD	Tue, Oct 11, 2011	33.36	33.70	33.25	33.60
4882	NASDAQ	VOD	Mon, Oct 10, 2011	33.55	34.00	33.45	34.00
4881	NASDAQ	VOD	Fri, Oct 7, 2011	33.35	33.40	32.75	32.78
4880	NASDAQ	VOD	Thu, Oct 6, 2011	32.51	33.21	32.25	33.18
4879	NASDAQ	VOD	Wed, Oct 5, 2011	32.60	32.88	32.32	32.87
4878	NASDAQ	VOD	Tue, Oct 4, 2011	32.30	32.48	31.75	32.47
4877	NASDAQ	VOD	Mon, Oct 3, 2011	32.35	32.75	32.10	32.10
4876	NASDAQ	VOD	Fri, Sep 30, 2011	32.33	32.46	32.02	32.05
4875	NASDAQ	VOD	Thu, Sep 29, 2011	32.91	33.08	32.20	32.63
4874	NASDAQ	VOD	Wed, Sep 28, 2011	32.68	32.87	32.03	32.13
4873	NASDAQ	VOD	Tue, Sep 27, 2011	32.43	32.71	32.15	32.30
4872	NASDAQ	VOD	Mon, Sep 26, 2011	31.81	31.88	31.31	31.74
4871	NASDAQ	VOD	Fri, Sep 23, 2011	31.35	31.49	31.01	31.32
4870	NASDAQ	VOD	Thu, Sep 22, 2011	30.71	30.95	30.36	30.70
4869	NASDAQ	VOD	Wed, Sep 21, 2011	31.95	32.32	31.37	31.40
4868	NASDAQ	VOD	Tue, Sep 20, 2011	32.25	32.60	31.95	32.33
4867	NASDAQ	VOD	Mon, Sep 19, 2011	31.75	32.17	31.66	32.02
4866	NASDAQ	VOD	Fri, Sep 16, 2011	32.48	32.75	32.33	32.63
4865	NASDAQ	VOD	Thu, Sep 15, 2011	32.51	32.65	32.32	32.61
4864	NASDAQ	VOD	Wed, Sep 14, 2011	32.35	32.57	31.82	32.38
4863	NASDAQ	VOD	Tue, Sep 13, 2011	31.86	32.03	31.57	31.96
4862	NASDAQ	VOD	Mon, Sep 12, 2011	31.44	31.80	31.11	31.71
4861	NASDAQ	VOD	Fri, Sep 9, 2011	32.28	32.55	32.05	32.18
4860	NASDAQ	VOD	Thu, Sep 8, 2011	32.51	33.00	32.47	32.50
4859	NASDAQ	VOD	Wed, Sep 7, 2011	32.63	32.76	32.45	32.76
4858	NASDAQ	VOD	Tue, Sep 6, 2011	31.91	32.37	31.82	32.33
4857	NASDAQ	VOD	Fri, Sep 2, 2011	33.01	33.15	32.78	32.87
4856	NASDAQ	VOD	Thu, Sep 1, 2011	33.37	33.57	32.99	33.02
4855	NASDAQ	VOD	Wed, Aug 31, 2011	33.10	33.52	32.63	32.90
4854	NASDAQ	VOD	Tue, Aug 30, 2011	32.86	33.36	32.75	33.20
4853	NASDAQ	VOD	Mon, Aug 29, 2011	33.46	33.53	33.27	33.45
4852	NASDAQ	VOD	Fri, Aug 26, 2011	32.56	33.38	32.35	32.98
4851	NASDAQ	VOD	Thu, Aug 25, 2011	33.67	33.86	33.05	33.13
4850	NASDAQ	VOD	Wed, Aug 24, 2011	34.40	34.83	34.08	34.66
4849	NASDAQ	VOD	Tue, Aug 23, 2011	33.68	34.50	33.46	34.42
4848	NASDAQ	VOD	Mon, Aug 22, 2011	34.56	34.60	33.32	33.38
4847	NASDAQ	VOD	Fri, Aug 19, 2011	32.85	33.64	32.65	32.76
4846	NASDAQ	VOD	Thu, Aug 18, 2011	33.77	33.90	33.11	33.60
4845	NASDAQ	VOD	Wed, Aug 17, 2011	34.72	35.08	34.48	34.79
4844	NASDAQ	VOD	Tue, Aug 16, 2011	34.42	34.88	34.25	34.55
4843	NASDAQ	VOD	Mon, Aug 15, 2011	34.22	34.60	34.13	34.57
4842	NASDAQ	VOD	Fri, Aug 12, 2011	33.67	33.96	33.31	33.82
4841	NASDAQ	VOD	Thu, Aug 11, 2011	31.96	33.32	31.85	33.03
4840	NASDAQ	VOD	Wed, Aug 10, 2011	31.98	32.21	31.26	31.36
4839	NASDAQ	VOD	Tue, Aug 9, 2011	32.58	33.22	31.85	33.18
4838	NASDAQ	VOD	Mon, Aug 8, 2011	33.55	34.00	32.33	32.33
4837	NASDAQ	VOD	Fri, Aug 5, 2011	33.90	34.50	33.45	34.12
4836	NASDAQ	VOD	Thu, Aug 4, 2011	35.12	35.91	33.97	33.98
4835	NASDAQ	VOD	Wed, Aug 3, 2011	35.31	35.33	34.72	35.23
4834	NASDAQ	VOD	Tue, Aug 2, 2011	34.43	34.65	34.31	34.33
4833	NASDAQ	VOD	Mon, Aug 1, 2011	35.12	35.17	34.32	34.71
4832	NASDAQ	VOD	Fri, Jul 29, 2011	35.09	35.66	34.77	35.09
4831	NASDAQ	VOD	Thu, Jul 28, 2011	33.66	33.89	33.46	33.53
4830	NASDAQ	VOD	Wed, Jul 27, 2011	33.75	33.76	33.25	33.28
4829	NASDAQ	VOD	Tue, Jul 26, 2011	33.76	33.88	33.67	33.80
4828	NASDAQ	VOD	Mon, Jul 25, 2011	33.08	33.20	32.93	33.01
4827	NASDAQ	VOD	Fri, Jul 22, 2011	33.58	33.80	33.37	33.75
4826	NASDAQ	VOD	Thu, Jul 21, 2011	32.80	33.08	32.53	33.02
4825	NASDAQ	VOD	Wed, Jul 20, 2011	32.47	32.64	32.18	32.52
4824	NASDAQ	VOD	Tue, Jul 19, 2011	31.92	32.32	31.92	32.30
4823	NASDAQ	VOD	Mon, Jul 18, 2011	31.95	31.97	31.54	31.79
4822	NASDAQ	VOD	Fri, Jul 15, 2011	32.20	32.35	32.05	32.18
4821	NASDAQ	VOD	Thu, Jul 14, 2011	32.57	32.73	32.12	32.20
4820	NASDAQ	VOD	Wed, Jul 13, 2011	32.18	32.75	32.17	32.52
4819	NASDAQ	VOD	Tue, Jul 12, 2011	32.51	32.63	32.33	32.35
4818	NASDAQ	VOD	Mon, Jul 11, 2011	32.73	32.86	32.52	32.71
4817	NASDAQ	VOD	Fri, Jul 8, 2011	33.37	33.53	33.17	33.41
4816	NASDAQ	VOD	Thu, Jul 7, 2011	33.22	33.63	33.22	33.52
4815	NASDAQ	VOD	Wed, Jul 6, 2011	33.02	33.33	32.93	33.20
4814	NASDAQ	VOD	Tue, Jul 5, 2011	33.51	33.73	33.42	33.52
4813	NASDAQ	VOD	Fri, Jul 1, 2011	33.00	33.67	32.97	33.60
4812	NASDAQ	VOD	Thu, Jun 30, 2011	32.93	33.48	32.91	33.37
4811	NASDAQ	VOD	Wed, Jun 29, 2011	33.25	33.45	33.03	33.42
4810	NASDAQ	VOD	Tue, Jun 28, 2011	32.73	32.87	32.48	32.65
4809	NASDAQ	VOD	Mon, Jun 27, 2011	32.58	33.17	32.56	33.05
4808	NASDAQ	VOD	Fri, Jun 24, 2011	32.86	33.10	32.58	32.72
4807	NASDAQ	VOD	Thu, Jun 23, 2011	32.71	33.15	32.55	33.13
4806	NASDAQ	VOD	Wed, Jun 22, 2011	33.25	33.38	33.11	33.13
4805	NASDAQ	VOD	Tue, Jun 21, 2011	33.01	33.51	32.92	33.42
4804	NASDAQ	VOD	Mon, Jun 20, 2011	32.83	33.13	32.78	33.01
4803	NASDAQ	VOD	Fri, Jun 17, 2011	32.51	32.53	32.20	32.35
4802	NASDAQ	VOD	Thu, Jun 16, 2011	32.27	32.41	32.13	32.32
4801	NASDAQ	VOD	Wed, Jun 15, 2011	32.48	32.62	32.06	32.16
4800	NASDAQ	VOD	Tue, Jun 14, 2011	33.06	33.30	32.93	32.98
4799	NASDAQ	VOD	Mon, Jun 13, 2011	32.95	32.96	32.55	32.81
4798	NASDAQ	VOD	Fri, Jun 10, 2011	32.71	32.77	32.13	32.20
4797	NASDAQ	VOD	Thu, Jun 9, 2011	33.07	33.31	32.97	33.13
4796	NASDAQ	VOD	Wed, Jun 8, 2011	33.37	33.43	33.12	33.16
4795	NASDAQ	VOD	Tue, Jun 7, 2011	33.68	33.90	33.55	33.68
4794	NASDAQ	VOD	Mon, Jun 6, 2011	33.51	33.66	33.26	33.31
4793	NASDAQ	VOD	Fri, Jun 3, 2011	33.40	33.82	33.33	33.58
4792	NASDAQ	VOD	Thu, Jun 2, 2011	33.03	33.28	32.91	33.15
4791	NASDAQ	VOD	Wed, Jun 1, 2011	33.56	33.58	33.03	33.05
4790	NASDAQ	VOD	Tue, May 31, 2011	35.06	35.14	34.78	35.01
4789	NASDAQ	VOD	Fri, May 27, 2011	34.99	35.17	34.97	35.09
4788	NASDAQ	VOD	Thu, May 26, 2011	34.23	34.67	34.17	34.65
4787	NASDAQ	VOD	Wed, May 25, 2011	34.35	34.61	34.31	34.50
4786	NASDAQ	VOD	Tue, May 24, 2011	34.63	34.71	34.36	34.41
4785	NASDAQ	VOD	Mon, May 23, 2011	34.81	34.93	34.57	34.73
4784	NASDAQ	VOD	Fri, May 20, 2011	52.18	52.42	51.77	52.10
4783	NASDAQ	VOD	Thu, May 19, 2011	51.61	51.99	51.41	51.90
4782	NASDAQ	VOD	Wed, May 18, 2011	51.17	51.22	50.91	51.00
4781	NASDAQ	VOD	Tue, May 17, 2011	50.80	51.27	50.59	51.15
4780	NASDAQ	VOD	Mon, May 16, 2011	49.94	50.40	49.72	49.83
4779	NASDAQ	VOD	Fri, May 13, 2011	50.73	50.91	49.79	50.12
4778	NASDAQ	VOD	Thu, May 12, 2011	50.05	50.82	49.90	50.71
4777	NASDAQ	VOD	Wed, May 11, 2011	51.52	51.54	50.60	50.84
4776	NASDAQ	VOD	Tue, May 10, 2011	51.13	51.33	50.88	51.22
4775	NASDAQ	VOD	Mon, May 9, 2011	51.00	51.90	50.84	51.68
4774	NASDAQ	VOD	Fri, May 6, 2011	50.73	51.00	50.34	50.51
4773	NASDAQ	VOD	Thu, May 5, 2011	51.32	51.63	50.90	51.21
4772	NASDAQ	VOD	Wed, May 4, 2011	52.12	52.27	51.56	51.70
4771	NASDAQ	VOD	Tue, May 3, 2011	51.76	52.56	51.72	51.92
4770	NASDAQ	VOD	Mon, May 2, 2011	53.61	53.66	52.73	52.86
4769	NASDAQ	VOD	Fri, Apr 29, 2011	53.09	53.68	52.89	53.39
4768	NASDAQ	VOD	Thu, Apr 28, 2011	52.45	53.08	52.42	53.04
4767	NASDAQ	VOD	Wed, Apr 27, 2011	52.98	53.30	52.73	53.28
4766	NASDAQ	VOD	Tue, Apr 26, 2011	52.45	52.62	52.26	52.54
4765	NASDAQ	VOD	Mon, Apr 25, 2011	52.01	52.14	51.57	51.94
4764	NASDAQ	VOD	Thu, Apr 21, 2011	51.83	52.10	51.44	51.92
4763	NASDAQ	VOD	Wed, Apr 20, 2011	53.57	53.79	53.26	53.66
4762	NASDAQ	VOD	Tue, Apr 19, 2011	52.38	52.71	52.25	52.69
4761	NASDAQ	VOD	Mon, Apr 18, 2011	53.04	53.08	51.99	52.54
4760	NASDAQ	VOD	Fri, Apr 15, 2011	53.63	53.91	53.15	53.88
4759	NASDAQ	VOD	Thu, Apr 14, 2011	53.11	53.27	52.82	53.00
4758	NASDAQ	VOD	Wed, Apr 13, 2011	52.98	53.40	52.61	52.87
4757	NASDAQ	VOD	Tue, Apr 12, 2011	53.02	53.02	52.49	52.73
4756	NASDAQ	VOD	Mon, Apr 11, 2011	53.59	53.90	53.26	53.39
4755	NASDAQ	VOD	Fri, Apr 8, 2011	53.51	53.64	53.09	53.31
4754	NASDAQ	VOD	Thu, Apr 7, 2011	53.81	54.01	53.37	53.75
4753	NASDAQ	VOD	Wed, Apr 6, 2011	53.17	53.74	53.13	53.72
4752	NASDAQ	VOD	Tue, Apr 5, 2011	53.04	53.17	52.67	53.04
4751	NASDAQ	VOD	Mon, Apr 4, 2011	53.66	53.72	52.89	53.30
4750	NASDAQ	VOD	Fri, Apr 1, 2011	52.34	53.51	52.29	53.31
4749	NASDAQ	VOD	Thu, Mar 31, 2011	52.65	52.86	52.27	52.71
4748	NASDAQ	VOD	Wed, Mar 30, 2011	53.04	53.63	53.04	53.53
4747	NASDAQ	VOD	Tue, Mar 29, 2011	52.54	53.63	52.38	53.57
4746	NASDAQ	VOD	Mon, Mar 28, 2011	52.23	52.82	52.09	52.58
4745	NASDAQ	VOD	Fri, Mar 25, 2011	52.49	52.84	52.10	52.12
4744	NASDAQ	VOD	Thu, Mar 24, 2011	52.09	52.54	51.96	52.47
4743	NASDAQ	VOD	Wed, Mar 23, 2011	51.94	52.73	51.72	52.40
4742	NASDAQ	VOD	Tue, Mar 22, 2011	52.84	52.98	52.42	52.80
4741	NASDAQ	VOD	Mon, Mar 21, 2011	53.04	53.06	52.53	52.80
4740	NASDAQ	VOD	Fri, Mar 18, 2011	50.56	51.02	50.31	50.89
4739	NASDAQ	VOD	Thu, Mar 17, 2011	51.10	51.28	50.65	50.69
4738	NASDAQ	VOD	Wed, Mar 16, 2011	50.25	50.47	48.97	49.10
4737	NASDAQ	VOD	Tue, Mar 15, 2011	49.92	51.26	49.89	50.99
4736	NASDAQ	VOD	Mon, Mar 14, 2011	52.16	52.40	51.61	52.34
4735	NASDAQ	VOD	Fri, Mar 11, 2011	52.73	52.98	52.53	52.95
4734	NASDAQ	VOD	Thu, Mar 10, 2011	53.50	53.55	52.20	52.67
4733	NASDAQ	VOD	Wed, Mar 9, 2011	53.96	54.19	53.70	53.99
4732	NASDAQ	VOD	Tue, Mar 8, 2011	54.10	54.30	53.66	53.92
4731	NASDAQ	VOD	Mon, Mar 7, 2011	53.83	53.99	53.22	53.33
4730	NASDAQ	VOD	Fri, Mar 4, 2011	54.29	54.40	52.98	53.26
4729	NASDAQ	VOD	Thu, Mar 3, 2011	53.96	54.27	53.94	54.23
4728	NASDAQ	VOD	Wed, Mar 2, 2011	52.64	53.30	52.55	52.76
4727	NASDAQ	VOD	Tue, Mar 1, 2011	53.30	53.35	51.98	52.12
4726	NASDAQ	VOD	Mon, Feb 28, 2011	52.58	52.76	52.25	52.47
4725	NASDAQ	VOD	Fri, Feb 25, 2011	51.65	52.10	51.49	51.98
4724	NASDAQ	VOD	Thu, Feb 24, 2011	52.03	52.07	51.15	51.66
4723	NASDAQ	VOD	Wed, Feb 23, 2011	52.64	53.04	52.14	52.31
4722	NASDAQ	VOD	Tue, Feb 22, 2011	53.26	53.67	52.56	52.73
4721	NASDAQ	VOD	Fri, Feb 18, 2011	54.45	54.54	54.01	54.40
4720	NASDAQ	VOD	Thu, Feb 17, 2011	54.05	54.26	53.83	53.90
4719	NASDAQ	VOD	Wed, Feb 16, 2011	53.85	54.43	53.75	54.32
4718	NASDAQ	VOD	Tue, Feb 15, 2011	53.50	53.75	53.24	53.51
4717	NASDAQ	VOD	Mon, Feb 14, 2011	53.19	53.42	52.98	53.22
4716	NASDAQ	VOD	Fri, Feb 11, 2011	52.93	53.55	52.84	53.55
4715	NASDAQ	VOD	Thu, Feb 10, 2011	53.19	53.88	53.06	53.81
4714	NASDAQ	VOD	Wed, Feb 9, 2011	53.37	53.66	53.31	53.48
4713	NASDAQ	VOD	Tue, Feb 8, 2011	52.71	53.53	52.62	53.46
4712	NASDAQ	VOD	Mon, Feb 7, 2011	52.73	53.08	52.60	52.80
4711	NASDAQ	VOD	Fri, Feb 4, 2011	53.20	53.53	52.95	53.51
4710	NASDAQ	VOD	Thu, Feb 3, 2011	52.54	53.02	52.20	52.98
4709	NASDAQ	VOD	Wed, Feb 2, 2011	52.89	53.24	52.29	52.71
4708	NASDAQ	VOD	Tue, Feb 1, 2011	52.60	53.17	52.49	53.08
4707	NASDAQ	VOD	Mon, Jan 31, 2011	52.14	52.32	51.72	51.99
4706	NASDAQ	VOD	Fri, Jan 28, 2011	52.18	52.47	51.50	51.77
4705	NASDAQ	VOD	Thu, Jan 27, 2011	53.00	53.08	52.57	52.95
4704	NASDAQ	VOD	Wed, Jan 26, 2011	53.35	53.40	52.84	53.24
4703	NASDAQ	VOD	Tue, Jan 25, 2011	51.87	52.89	51.85	52.87
4702	NASDAQ	VOD	Mon, Jan 24, 2011	52.38	52.95	52.32	52.75
4701	NASDAQ	VOD	Fri, Jan 21, 2011	51.79	52.07	51.66	51.83
4700	NASDAQ	VOD	Thu, Jan 20, 2011	51.10	51.57	50.62	51.37
4699	NASDAQ	VOD	Wed, Jan 19, 2011	52.51	52.70	51.88	52.01
4698	NASDAQ	VOD	Tue, Jan 18, 2011	53.15	53.19	52.58	52.71
4697	NASDAQ	VOD	Fri, Jan 14, 2011	50.22	50.65	50.12	50.44
4696	NASDAQ	VOD	Thu, Jan 13, 2011	50.27	50.58	49.95	50.16
4695	NASDAQ	VOD	Wed, Jan 12, 2011	49.54	49.94	49.30	49.85
4694	NASDAQ	VOD	Tue, Jan 11, 2011	50.67	50.71	49.94	50.12
4693	NASDAQ	VOD	Mon, Jan 10, 2011	50.33	51.11	50.25	50.78
4692	NASDAQ	VOD	Fri, Jan 7, 2011	50.09	50.64	49.94	50.47
4691	NASDAQ	VOD	Thu, Jan 6, 2011	50.84	50.93	49.94	50.53
4690	NASDAQ	VOD	Wed, Jan 5, 2011	49.19	59.95	49.19	50.42
4689	NASDAQ	VOD	Tue, Jan 4, 2011	49.24	49.32	48.73	49.13
4688	NASDAQ	VOD	Mon, Jan 3, 2011	48.46	48.82	48.29	48.42
4687	NASDAQ	VOD	Fri, Dec 31, 2010	47.85	48.77	47.83	48.47
4686	NASDAQ	VOD	Thu, Dec 30, 2010	47.54	47.87	47.23	47.74
4685	NASDAQ	VOD	Wed, Dec 29, 2010	48.03	48.38	47.98	48.25
4684	NASDAQ	VOD	Tue, Dec 28, 2010	48.79	48.91	48.40	48.62
4683	NASDAQ	VOD	Mon, Dec 27, 2010	48.84	48.91	48.23	48.79
4682	NASDAQ	VOD	Thu, Dec 23, 2010	48.55	49.04	48.49	48.84
4681	NASDAQ	VOD	Wed, Dec 22, 2010	48.05	48.42	47.91	48.36
4680	NASDAQ	VOD	Tue, Dec 21, 2010	48.58	48.64	48.27	48.55
4679	NASDAQ	VOD	Mon, Dec 20, 2010	48.79	48.95	48.47	48.71
4678	NASDAQ	VOD	Fri, Dec 17, 2010	48.46	49.12	48.38	48.92
4677	NASDAQ	VOD	Thu, Dec 16, 2010	48.13	48.90	47.92	48.71
4676	NASDAQ	VOD	Wed, Dec 15, 2010	48.40	48.80	48.24	48.47
4675	NASDAQ	VOD	Tue, Dec 14, 2010	48.99	49.68	48.91	49.45
4674	NASDAQ	VOD	Mon, Dec 13, 2010	48.71	49.56	48.62	49.17
4673	NASDAQ	VOD	Fri, Dec 10, 2010	47.76	48.57	47.67	48.38
4672	NASDAQ	VOD	Thu, Dec 9, 2010	47.98	48.03	47.32	47.54
4671	NASDAQ	VOD	Wed, Dec 8, 2010	47.70	47.88	47.47	47.63
4670	NASDAQ	VOD	Tue, Dec 7, 2010	48.31	48.35	47.83	47.83
4669	NASDAQ	VOD	Mon, Dec 6, 2010	47.78	47.98	47.45	47.94
4668	NASDAQ	VOD	Fri, Dec 3, 2010	47.32	47.69	47.28	47.58
4667	NASDAQ	VOD	Thu, Dec 2, 2010	47.03	47.52	46.97	47.50
4666	NASDAQ	VOD	Wed, Dec 1, 2010	47.26	47.58	47.01	47.43
4665	NASDAQ	VOD	Tue, Nov 30, 2010	45.65	46.46	45.60	45.94
4664	NASDAQ	VOD	Mon, Nov 29, 2010	46.51	46.66	45.54	46.46
4663	NASDAQ	VOD	Fri, Nov 26, 2010	47.48	47.72	47.28	47.54
4662	NASDAQ	VOD	Wed, Nov 24, 2010	47.50	48.05	47.50	47.90
4661	NASDAQ	VOD	Tue, Nov 23, 2010	48.31	48.35	47.43	47.63
4660	NASDAQ	VOD	Mon, Nov 22, 2010	48.75	49.17	48.38	48.97
4659	NASDAQ	VOD	Fri, Nov 19, 2010	49.06	49.45	48.86	49.39
4658	NASDAQ	VOD	Thu, Nov 18, 2010	49.37	49.68	49.26	49.32
4657	NASDAQ	VOD	Wed, Nov 17, 2010	48.62	49.10	48.51	48.60
4656	NASDAQ	VOD	Tue, Nov 16, 2010	50.64	50.73	49.68	49.87
4655	NASDAQ	VOD	Mon, Nov 15, 2010	51.55	51.77	51.08	51.10
4654	NASDAQ	VOD	Fri, Nov 12, 2010	51.39	51.87	51.08	51.33
4653	NASDAQ	VOD	Thu, Nov 11, 2010	51.02	51.48	50.75	51.33
4652	NASDAQ	VOD	Wed, Nov 10, 2010	51.35	51.55	50.88	51.35
4651	NASDAQ	VOD	Tue, Nov 9, 2010	51.63	51.70	51.10	51.17
4650	NASDAQ	VOD	Mon, Nov 8, 2010	51.46	52.12	51.43	52.06
4649	NASDAQ	VOD	Fri, Nov 5, 2010	51.68	52.18	51.54	52.18
4648	NASDAQ	VOD	Thu, Nov 4, 2010	52.05	52.29	51.63	52.27
4647	NASDAQ	VOD	Wed, Nov 3, 2010	51.52	51.81	51.02	51.55
4646	NASDAQ	VOD	Tue, Nov 2, 2010	51.02	51.41	50.40	50.60
4645	NASDAQ	VOD	Mon, Nov 1, 2010	50.14	50.55	50.12	50.42
4644	NASDAQ	VOD	Fri, Oct 29, 2010	49.78	50.75	49.72	50.44
4643	NASDAQ	VOD	Thu, Oct 28, 2010	50.27	50.39	49.81	50.27
4642	NASDAQ	VOD	Wed, Oct 27, 2010	48.42	48.60	48.13	48.57
4641	NASDAQ	VOD	Tue, Oct 26, 2010	48.33	49.12	48.22	49.06
4640	NASDAQ	VOD	Mon, Oct 25, 2010	48.40	48.46	47.96	48.22
4639	NASDAQ	VOD	Fri, Oct 22, 2010	48.27	48.49	48.03	48.44
4638	NASDAQ	VOD	Thu, Oct 21, 2010	48.49	48.80	47.97	48.38
4637	NASDAQ	VOD	Wed, Oct 20, 2010	48.47	49.48	48.42	49.26
4636	NASDAQ	VOD	Tue, Oct 19, 2010	48.16	48.40	47.80	48.24
4635	NASDAQ	VOD	Mon, Oct 18, 2010	49.13	49.63	49.04	49.50
4634	NASDAQ	VOD	Fri, Oct 15, 2010	49.50	49.56	48.95	49.35
4633	NASDAQ	VOD	Thu, Oct 14, 2010	48.51	49.21	48.42	49.06
4632	NASDAQ	VOD	Wed, Oct 13, 2010	47.87	48.22	47.61	48.11
4631	NASDAQ	VOD	Tue, Oct 12, 2010	47.45	47.47	46.97	47.40
4630	NASDAQ	VOD	Mon, Oct 11, 2010	47.47	47.83	47.43	47.61
4629	NASDAQ	VOD	Fri, Oct 8, 2010	47.32	47.58	47.00	47.45
4628	NASDAQ	VOD	Thu, Oct 7, 2010	47.78	47.80	47.06	47.37
4627	NASDAQ	VOD	Wed, Oct 6, 2010	47.43	47.69	47.26	47.52
4626	NASDAQ	VOD	Tue, Oct 5, 2010	46.71	47.39	46.57	47.15
4625	NASDAQ	VOD	Mon, Oct 4, 2010	46.68	46.92	46.24	46.53
4624	NASDAQ	VOD	Fri, Oct 1, 2010	46.13	46.64	45.96	46.38
4623	NASDAQ	VOD	Thu, Sep 30, 2010	46.18	46.48	45.36	45.49
4622	NASDAQ	VOD	Wed, Sep 29, 2010	46.16	46.35	45.95	46.18
4621	NASDAQ	VOD	Tue, Sep 28, 2010	46.00	46.48	45.60	46.38
4620	NASDAQ	VOD	Mon, Sep 27, 2010	46.64	46.75	46.33	46.49
4619	NASDAQ	VOD	Fri, Sep 24, 2010	46.81	47.12	46.75	47.10
4618	NASDAQ	VOD	Thu, Sep 23, 2010	46.51	46.92	46.40	46.59
4617	NASDAQ	VOD	Wed, Sep 22, 2010	46.82	47.30	46.68	46.97
4616	NASDAQ	VOD	Tue, Sep 21, 2010	47.04	47.30	46.68	47.12
4615	NASDAQ	VOD	Mon, Sep 20, 2010	46.64	47.30	46.51	47.25
4614	NASDAQ	VOD	Fri, Sep 17, 2010	46.33	46.42	46.07	46.35
4613	NASDAQ	VOD	Thu, Sep 16, 2010	45.76	46.24	45.72	46.20
4612	NASDAQ	VOD	Wed, Sep 15, 2010	45.93	46.44	45.69	46.35
4611	NASDAQ	VOD	Tue, Sep 14, 2010	45.19	46.07	45.08	45.93
4610	NASDAQ	VOD	Mon, Sep 13, 2010	45.19	45.60	45.19	45.54
4609	NASDAQ	VOD	Fri, Sep 10, 2010	45.36	45.54	45.25	45.43
4608	NASDAQ	VOD	Thu, Sep 9, 2010	45.34	45.65	44.97	45.49
4607	NASDAQ	VOD	Wed, Sep 8, 2010	45.36	45.69	45.30	45.39
4606	NASDAQ	VOD	Tue, Sep 7, 2010	44.84	45.17	44.66	44.84
4605	NASDAQ	VOD	Fri, Sep 3, 2010	45.05	45.54	44.90	45.54
4604	NASDAQ	VOD	Thu, Sep 2, 2010	44.51	44.66	44.42	44.64
4603	NASDAQ	VOD	Wed, Sep 1, 2010	44.90	45.17	44.42	44.51
4602	NASDAQ	VOD	Tue, Aug 31, 2010	43.80	44.62	43.58	44.37
4601	NASDAQ	VOD	Mon, Aug 30, 2010	43.76	44.02	43.27	43.27
4600	NASDAQ	VOD	Fri, Aug 27, 2010	43.56	44.04	42.91	43.82
4599	NASDAQ	VOD	Thu, Aug 26, 2010	42.77	43.07	42.28	42.28
4598	NASDAQ	VOD	Wed, Aug 25, 2010	42.20	42.61	42.08	42.48
4597	NASDAQ	VOD	Tue, Aug 24, 2010	42.53	42.81	42.26	42.63
4596	NASDAQ	VOD	Mon, Aug 23, 2010	43.30	43.58	43.14	43.18
4595	NASDAQ	VOD	Fri, Aug 20, 2010	42.92	43.27	42.72	43.18
4594	NASDAQ	VOD	Thu, Aug 19, 2010	44.11	44.17	43.16	43.36
4593	NASDAQ	VOD	Wed, Aug 18, 2010	44.31	44.33	43.91	44.17
4592	NASDAQ	VOD	Tue, Aug 17, 2010	43.80	44.35	43.69	44.11
4591	NASDAQ	VOD	Mon, Aug 16, 2010	43.78	44.53	43.65	44.24
4590	NASDAQ	VOD	Fri, Aug 13, 2010	43.74	44.22	43.67	43.91
4589	NASDAQ	VOD	Thu, Aug 12, 2010	43.51	43.96	43.49	43.82
4588	NASDAQ	VOD	Wed, Aug 11, 2010	43.63	43.63	43.27	43.49
4587	NASDAQ	VOD	Tue, Aug 10, 2010	44.73	45.26	44.50	45.03
4586	NASDAQ	VOD	Mon, Aug 9, 2010	45.36	45.56	45.25	45.34
4585	NASDAQ	VOD	Fri, Aug 6, 2010	44.39	45.49	44.35	45.38
4584	NASDAQ	VOD	Thu, Aug 5, 2010	43.87	44.06	43.67	44.06
4583	NASDAQ	VOD	Wed, Aug 4, 2010	43.65	44.00	43.52	43.98
4582	NASDAQ	VOD	Tue, Aug 3, 2010	43.52	43.58	43.16	43.58
4581	NASDAQ	VOD	Mon, Aug 2, 2010	43.91	44.18	43.65	43.91
4580	NASDAQ	VOD	Fri, Jul 30, 2010	42.70	43.41	42.63	43.05
4579	NASDAQ	VOD	Thu, Jul 29, 2010	43.25	43.54	42.55	43.10
4578	NASDAQ	VOD	Wed, Jul 28, 2010	42.72	42.92	42.40	42.48
4577	NASDAQ	VOD	Tue, Jul 27, 2010	43.23	43.29	42.65	43.21
4576	NASDAQ	VOD	Mon, Jul 26, 2010	43.19	43.32	42.88	43.08
4575	NASDAQ	VOD	Fri, Jul 23, 2010	42.55	42.76	42.20	42.61
4574	NASDAQ	VOD	Thu, Jul 22, 2010	41.58	41.95	41.51	41.76
4573	NASDAQ	VOD	Wed, Jul 21, 2010	41.18	41.21	40.68	40.74
4572	NASDAQ	VOD	Tue, Jul 20, 2010	39.69	40.74	39.62	40.65
4571	NASDAQ	VOD	Mon, Jul 19, 2010	40.65	40.85	40.21	40.74
4570	NASDAQ	VOD	Fri, Jul 16, 2010	41.27	41.29	40.32	40.52
4569	NASDAQ	VOD	Thu, Jul 15, 2010	41.27	41.45	40.83	41.36
4568	NASDAQ	VOD	Wed, Jul 14, 2010	40.79	41.16	40.59	41.01
4567	NASDAQ	VOD	Tue, Jul 13, 2010	40.70	41.09	40.61	40.92
4566	NASDAQ	VOD	Mon, Jul 12, 2010	39.51	40.00	39.47	39.86
4565	NASDAQ	VOD	Fri, Jul 9, 2010	39.97	40.08	39.73	40.06
4564	NASDAQ	VOD	Thu, Jul 8, 2010	40.02	40.19	39.69	40.19
4563	NASDAQ	VOD	Wed, Jul 7, 2010	39.03	39.99	38.98	39.95
4562	NASDAQ	VOD	Tue, Jul 6, 2010	38.92	39.33	38.67	38.74
4561	NASDAQ	VOD	Fri, Jul 2, 2010	38.23	38.61	37.97	38.45
4560	NASDAQ	VOD	Thu, Jul 1, 2010	38.15	38.85	37.99	38.76
4559	NASDAQ	VOD	Wed, Jun 30, 2010	38.56	38.65	37.84	37.90
4558	NASDAQ	VOD	Tue, Jun 29, 2010	39.75	39.78	39.05	39.23
4557	NASDAQ	VOD	Mon, Jun 28, 2010	40.08	40.65	39.91	40.37
4556	NASDAQ	VOD	Fri, Jun 25, 2010	40.02	40.11	39.49	39.71
4555	NASDAQ	VOD	Thu, Jun 24, 2010	39.67	39.91	39.03	39.58
4554	NASDAQ	VOD	Wed, Jun 23, 2010	38.87	39.31	38.54	39.14
4553	NASDAQ	VOD	Tue, Jun 22, 2010	38.90	39.60	38.48	38.56
4552	NASDAQ	VOD	Mon, Jun 21, 2010	39.49	39.53	38.87	38.98
4551	NASDAQ	VOD	Fri, Jun 18, 2010	39.14	39.25	38.90	38.94
4550	NASDAQ	VOD	Thu, Jun 17, 2010	38.65	38.83	38.39	38.79
4549	NASDAQ	VOD	Wed, Jun 16, 2010	38.30	38.76	38.15	38.65
4548	NASDAQ	VOD	Tue, Jun 15, 2010	38.81	39.03	38.65	38.90
4547	NASDAQ	VOD	Mon, Jun 14, 2010	38.34	38.68	38.04	38.06
4546	NASDAQ	VOD	Fri, Jun 11, 2010	37.36	37.83	37.31	37.82
4545	NASDAQ	VOD	Thu, Jun 10, 2010	37.29	37.86	37.22	37.80
4544	NASDAQ	VOD	Wed, Jun 9, 2010	36.63	37.01	36.28	36.36
4543	NASDAQ	VOD	Tue, Jun 8, 2010	35.88	36.10	35.48	36.03
4542	NASDAQ	VOD	Mon, Jun 7, 2010	36.78	36.90	36.21	36.26
4541	NASDAQ	VOD	Fri, Jun 4, 2010	37.26	37.40	36.48	36.67
4540	NASDAQ	VOD	Thu, Jun 3, 2010	37.16	37.51	36.81	37.42
4539	NASDAQ	VOD	Wed, Jun 2, 2010	36.25	36.76	35.93	36.70
4538	NASDAQ	VOD	Tue, Jun 1, 2010	36.87	37.57	36.76	37.11
4537	NASDAQ	VOD	Fri, May 28, 2010	37.24	37.25	36.59	36.85
4536	NASDAQ	VOD	Thu, May 27, 2010	36.03	36.92	35.95	36.83
4535	NASDAQ	VOD	Wed, May 26, 2010	35.05	35.71	35.05	35.20
4534	NASDAQ	VOD	Tue, May 25, 2010	33.86	35.29	33.79	35.13
4533	NASDAQ	VOD	Mon, May 24, 2010	34.87	35.01	34.25	34.25
4532	NASDAQ	VOD	Fri, May 21, 2010	33.90	34.98	33.72	34.93
4531	NASDAQ	VOD	Thu, May 20, 2010	34.12	35.22	33.39	34.26
4530	NASDAQ	VOD	Wed, May 19, 2010	35.14	35.57	34.49	35.22
4529	NASDAQ	VOD	Tue, May 18, 2010	36.59	36.61	35.73	35.82
4528	NASDAQ	VOD	Mon, May 17, 2010	36.50	36.90	35.84	36.80
4527	NASDAQ	VOD	Fri, May 14, 2010	37.00	37.03	35.92	36.19
4526	NASDAQ	VOD	Thu, May 13, 2010	37.31	37.68	37.18	37.20
4525	NASDAQ	VOD	Wed, May 12, 2010	37.36	37.95	37.29	37.93
4524	NASDAQ	VOD	Tue, May 11, 2010	37.29	38.24	37.09	37.64
4523	NASDAQ	VOD	Mon, May 10, 2010	38.39	38.52	37.95	38.43
4522	NASDAQ	VOD	Fri, May 7, 2010	36.74	37.03	35.59	36.67
4521	NASDAQ	VOD	Thu, May 6, 2010	38.87	39.05	35.93	37.79
4520	NASDAQ	VOD	Wed, May 5, 2010	39.03	39.33	38.96	39.18
4519	NASDAQ	VOD	Tue, May 4, 2010	40.04	40.84	39.44	39.84
4518	NASDAQ	VOD	Mon, May 3, 2010	40.87	41.45	40.77	41.18
4517	NASDAQ	VOD	Fri, Apr 30, 2010	40.76	41.20	40.70	40.70
4516	NASDAQ	VOD	Thu, Apr 29, 2010	40.55	41.05	40.33	40.94
4515	NASDAQ	VOD	Wed, Apr 28, 2010	40.10	40.26	39.57	40.19
4514	NASDAQ	VOD	Tue, Apr 27, 2010	40.90	41.10	40.30	40.59
4513	NASDAQ	VOD	Mon, Apr 26, 2010	42.33	42.42	42.17	42.24
4512	NASDAQ	VOD	Fri, Apr 23, 2010	41.77	42.51	41.69	42.35
4511	NASDAQ	VOD	Thu, Apr 22, 2010	41.91	42.48	41.73	42.46
4510	NASDAQ	VOD	Wed, Apr 21, 2010	42.53	42.75	42.46	42.70
4509	NASDAQ	VOD	Tue, Apr 20, 2010	42.64	42.68	42.33	42.61
4508	NASDAQ	VOD	Mon, Apr 19, 2010	42.13	42.75	42.08	42.68
4507	NASDAQ	VOD	Fri, Apr 16, 2010	43.19	43.38	42.63	42.86
4506	NASDAQ	VOD	Thu, Apr 15, 2010	43.29	43.62	43.18	43.43
4505	NASDAQ	VOD	Wed, Apr 14, 2010	42.75	43.05	42.63	42.94
4504	NASDAQ	VOD	Tue, Apr 13, 2010	42.28	42.44	41.98	42.35
4503	NASDAQ	VOD	Mon, Apr 12, 2010	42.33	42.39	42.13	42.19
4502	NASDAQ	VOD	Fri, Apr 9, 2010	41.98	42.33	41.95	42.31
4501	NASDAQ	VOD	Thu, Apr 8, 2010	41.25	42.15	41.16	42.02
4500	NASDAQ	VOD	Wed, Apr 7, 2010	41.43	41.71	41.34	41.56
4499	NASDAQ	VOD	Tue, Apr 6, 2010	41.64	42.24	41.60	42.24
4498	NASDAQ	VOD	Mon, Apr 5, 2010	42.99	43.18	42.81	43.05
4497	NASDAQ	VOD	Thu, Apr 1, 2010	42.26	42.86	42.22	42.83
4496	NASDAQ	VOD	Wed, Mar 31, 2010	42.26	42.75	42.17	42.74
4495	NASDAQ	VOD	Tue, Mar 30, 2010	42.37	42.68	41.85	42.51
4494	NASDAQ	VOD	Mon, Mar 29, 2010	41.42	42.26	41.40	42.17
4493	NASDAQ	VOD	Fri, Mar 26, 2010	40.02	40.28	40.02	40.24
4492	NASDAQ	VOD	Thu, Mar 25, 2010	40.50	40.59	40.22	40.26
4491	NASDAQ	VOD	Wed, Mar 24, 2010	40.94	40.97	40.61	40.66
4490	NASDAQ	VOD	Tue, Mar 23, 2010	40.98	41.42	40.87	41.38
4489	NASDAQ	VOD	Mon, Mar 22, 2010	40.57	41.40	40.52	41.23
4488	NASDAQ	VOD	Fri, Mar 19, 2010	41.40	41.53	40.74	41.38
4487	NASDAQ	VOD	Thu, Mar 18, 2010	41.42	41.60	41.12	41.53
4486	NASDAQ	VOD	Wed, Mar 17, 2010	41.98	42.06	41.65	41.75
4485	NASDAQ	VOD	Tue, Mar 16, 2010	41.54	42.19	41.49	42.09
4484	NASDAQ	VOD	Mon, Mar 15, 2010	41.95	41.98	41.64	41.97
4483	NASDAQ	VOD	Fri, Mar 12, 2010	42.30	42.50	42.09	42.17
4482	NASDAQ	VOD	Thu, Mar 11, 2010	41.40	41.84	41.12	41.76
4481	NASDAQ	VOD	Wed, Mar 10, 2010	40.83	41.27	40.74	41.20
4480	NASDAQ	VOD	Tue, Mar 9, 2010	40.96	41.32	40.90	41.20
4479	NASDAQ	VOD	Mon, Mar 8, 2010	41.16	41.32	40.94	41.23
4478	NASDAQ	VOD	Fri, Mar 5, 2010	40.68	41.34	40.55	41.19
4477	NASDAQ	VOD	Thu, Mar 4, 2010	40.96	41.10	40.77	40.99
4476	NASDAQ	VOD	Wed, Mar 3, 2010	40.96	41.23	40.88	41.03
4475	NASDAQ	VOD	Tue, Mar 2, 2010	39.88	40.19	39.67	40.06
4474	NASDAQ	VOD	Mon, Mar 1, 2010	39.16	39.71	39.09	39.64
4473	NASDAQ	VOD	Fri, Feb 26, 2010	39.45	39.97	39.29	39.91
4472	NASDAQ	VOD	Thu, Feb 25, 2010	39.89	40.41	39.73	40.33
4471	NASDAQ	VOD	Wed, Feb 24, 2010	39.88	40.41	39.82	40.32
4470	NASDAQ	VOD	Tue, Feb 23, 2010	40.04	40.21	39.75	39.89
4469	NASDAQ	VOD	Mon, Feb 22, 2010	40.38	40.43	40.24	40.35
4468	NASDAQ	VOD	Fri, Feb 19, 2010	40.26	40.74	40.04	40.63
4467	NASDAQ	VOD	Thu, Feb 18, 2010	40.46	40.98	40.43	40.87
4466	NASDAQ	VOD	Wed, Feb 17, 2010	40.57	40.74	40.33	40.61
4465	NASDAQ	VOD	Tue, Feb 16, 2010	40.04	40.68	39.93	40.57
4464	NASDAQ	VOD	Fri, Feb 12, 2010	39.82	40.37	39.58	40.17
4463	NASDAQ	VOD	Thu, Feb 11, 2010	39.47	40.17	39.22	40.04
4462	NASDAQ	VOD	Wed, Feb 10, 2010	39.55	40.10	39.42	39.93
4461	NASDAQ	VOD	Tue, Feb 9, 2010	39.56	40.52	39.51	39.88
4460	NASDAQ	VOD	Mon, Feb 8, 2010	40.04	40.33	39.84	39.91
4459	NASDAQ	VOD	Fri, Feb 5, 2010	40.41	40.58	39.67	40.46
4458	NASDAQ	VOD	Thu, Feb 4, 2010	40.98	41.27	40.16	40.44
4457	NASDAQ	VOD	Wed, Feb 3, 2010	39.69	39.75	39.22	39.71
4456	NASDAQ	VOD	Tue, Feb 2, 2010	39.60	40.22	39.52	40.13
4455	NASDAQ	VOD	Mon, Feb 1, 2010	39.58	39.86	39.51	39.64
4454	NASDAQ	VOD	Fri, Jan 29, 2010	39.69	39.93	39.27	39.34
4453	NASDAQ	VOD	Thu, Jan 28, 2010	40.35	40.35	39.38	39.67
4452	NASDAQ	VOD	Wed, Jan 27, 2010	40.44	40.55	39.97	40.35
4451	NASDAQ	VOD	Tue, Jan 26, 2010	39.80	40.26	39.67	39.91
4450	NASDAQ	VOD	Mon, Jan 25, 2010	39.78	40.06	39.73	39.88
4449	NASDAQ	VOD	Fri, Jan 22, 2010	40.33	40.51	39.42	39.51
4448	NASDAQ	VOD	Thu, Jan 21, 2010	40.54	40.68	39.97	40.39
4447	NASDAQ	VOD	Wed, Jan 20, 2010	41.03	41.10	40.59	41.01
4446	NASDAQ	VOD	Tue, Jan 19, 2010	41.27	41.60	41.21	41.56
4445	NASDAQ	VOD	Fri, Jan 15, 2010	40.54	40.59	40.17	40.50
4444	NASDAQ	VOD	Thu, Jan 14, 2010	41.09	41.36	41.03	41.25
4443	NASDAQ	VOD	Wed, Jan 13, 2010	41.21	41.60	41.15	41.49
4442	NASDAQ	VOD	Tue, Jan 12, 2010	40.74	41.07	40.66	40.99
4441	NASDAQ	VOD	Mon, Jan 11, 2010	40.79	41.14	40.66	41.05
4440	NASDAQ	VOD	Fri, Jan 8, 2010	40.61	40.63	40.11	40.46
4439	NASDAQ	VOD	Thu, Jan 7, 2010	40.83	41.09	40.59	41.09
4438	NASDAQ	VOD	Wed, Jan 6, 2010	42.11	42.28	41.80	41.87
4437	NASDAQ	VOD	Tue, Jan 5, 2010	41.93	42.24	41.78	42.20
4436	NASDAQ	VOD	Mon, Jan 4, 2010	42.53	42.74	42.33	42.51
4435	NASDAQ	VOD	Thu, Dec 31, 2009	42.20	42.64	42.17	42.33
4434	NASDAQ	VOD	Wed, Dec 30, 2009	41.97	42.46	41.93	42.35
4433	NASDAQ	VOD	Tue, Dec 29, 2009	42.28	42.31	41.91	42.17
4432	NASDAQ	VOD	Mon, Dec 28, 2009	41.98	42.20	41.86	42.19
4431	NASDAQ	VOD	Thu, Dec 24, 2009	41.87	42.11	41.82	41.95
4430	NASDAQ	VOD	Wed, Dec 23, 2009	41.73	42.20	41.45	41.86
4429	NASDAQ	VOD	Tue, Dec 22, 2009	42.06	42.15	41.82	41.84
4428	NASDAQ	VOD	Mon, Dec 21, 2009	41.64	42.06	41.64	41.89
4427	NASDAQ	VOD	Fri, Dec 18, 2009	42.00	42.04	40.72	41.01
4426	NASDAQ	VOD	Thu, Dec 17, 2009	41.89	42.06	41.62	41.98
4425	NASDAQ	VOD	Wed, Dec 16, 2009	42.48	42.85	42.39	42.77
4424	NASDAQ	VOD	Tue, Dec 15, 2009	42.09	42.40	42.00	42.22
4423	NASDAQ	VOD	Mon, Dec 14, 2009	42.39	42.86	42.35	42.68
4422	NASDAQ	VOD	Fri, Dec 11, 2009	42.22	42.60	42.11	42.44
4421	NASDAQ	VOD	Thu, Dec 10, 2009	42.30	42.41	42.00	42.28
4420	NASDAQ	VOD	Wed, Dec 9, 2009	42.06	42.06	41.43	41.89
4419	NASDAQ	VOD	Tue, Dec 8, 2009	41.98	42.04	41.67	42.00
4418	NASDAQ	VOD	Mon, Dec 7, 2009	42.46	42.88	42.40	42.55
4417	NASDAQ	VOD	Fri, Dec 4, 2009	43.29	43.58	42.79	42.96
4416	NASDAQ	VOD	Thu, Dec 3, 2009	43.16	43.38	42.61	42.64
4415	NASDAQ	VOD	Wed, Dec 2, 2009	43.47	44.07	43.41	43.96
4414	NASDAQ	VOD	Tue, Dec 1, 2009	42.31	43.01	42.24	42.96
4413	NASDAQ	VOD	Mon, Nov 30, 2009	41.51	41.87	41.25	41.60
4412	NASDAQ	VOD	Fri, Nov 27, 2009	41.25	42.50	41.23	42.26
4411	NASDAQ	VOD	Wed, Nov 25, 2009	42.17	42.74	41.98	42.51
4410	NASDAQ	VOD	Tue, Nov 24, 2009	41.64	41.73	41.36	41.43
4409	NASDAQ	VOD	Mon, Nov 23, 2009	41.73	41.80	41.21	41.38
4408	NASDAQ	VOD	Fri, Nov 20, 2009	40.41	41.21	40.35	41.10
4407	NASDAQ	VOD	Thu, Nov 19, 2009	41.31	41.34	40.74	41.34
4406	NASDAQ	VOD	Wed, Nov 18, 2009	42.09	42.11	41.56	41.98
4405	NASDAQ	VOD	Tue, Nov 17, 2009	43.07	43.29	42.81	43.14
4404	NASDAQ	VOD	Mon, Nov 16, 2009	42.53	43.18	42.44	42.85
4403	NASDAQ	VOD	Fri, Nov 13, 2009	41.82	42.26	41.67	42.02
4402	NASDAQ	VOD	Thu, Nov 12, 2009	41.42	41.69	41.27	41.34
4401	NASDAQ	VOD	Wed, Nov 11, 2009	41.27	41.34	40.57	41.07
4400	NASDAQ	VOD	Tue, Nov 10, 2009	40.92	41.91	40.88	41.91
4399	NASDAQ	VOD	Mon, Nov 9, 2009	42.51	42.63	42.33	42.50
4398	NASDAQ	VOD	Fri, Nov 6, 2009	41.12	41.61	41.03	41.47
4397	NASDAQ	VOD	Thu, Nov 5, 2009	42.30	42.39	41.73	41.86
4396	NASDAQ	VOD	Wed, Nov 4, 2009	41.07	41.65	41.01	41.07
4395	NASDAQ	VOD	Tue, Nov 3, 2009	40.19	40.78	40.08	40.61
4394	NASDAQ	VOD	Mon, Nov 2, 2009	40.79	41.16	40.26	40.70
4393	NASDAQ	VOD	Fri, Oct 30, 2009	41.80	41.97	40.29	40.68
4392	NASDAQ	VOD	Thu, Oct 29, 2009	41.69	42.50	41.62	42.15
4391	NASDAQ	VOD	Wed, Oct 28, 2009	41.54	41.84	41.20	41.27
4390	NASDAQ	VOD	Tue, Oct 27, 2009	41.58	41.80	41.05	41.40
4389	NASDAQ	VOD	Mon, Oct 26, 2009	41.21	41.49	40.76	40.99
4388	NASDAQ	VOD	Fri, Oct 23, 2009	42.06	42.09	40.68	40.87
4387	NASDAQ	VOD	Thu, Oct 22, 2009	42.06	42.53	41.87	42.28
4386	NASDAQ	VOD	Wed, Oct 21, 2009	40.94	41.31	40.61	40.63
4385	NASDAQ	VOD	Tue, Oct 20, 2009	40.85	40.85	40.06	40.30
4384	NASDAQ	VOD	Mon, Oct 19, 2009	40.21	40.71	40.19	40.59
4383	NASDAQ	VOD	Fri, Oct 16, 2009	40.19	41.03	39.97	40.46
4382	NASDAQ	VOD	Thu, Oct 15, 2009	40.79	41.12	40.38	41.03
4381	NASDAQ	VOD	Wed, Oct 14, 2009	39.89	40.17	39.55	40.08
4380	NASDAQ	VOD	Tue, Oct 13, 2009	39.36	39.55	39.00	39.34
4379	NASDAQ	VOD	Mon, Oct 12, 2009	39.60	39.71	39.03	39.38
4378	NASDAQ	VOD	Fri, Oct 9, 2009	38.98	39.14	38.68	39.14
4377	NASDAQ	VOD	Thu, Oct 8, 2009	39.76	40.10	39.42	39.47
4376	NASDAQ	VOD	Wed, Oct 7, 2009	40.55	40.63	40.13	40.59
4375	NASDAQ	VOD	Tue, Oct 6, 2009	40.70	41.21	40.66	41.05
4374	NASDAQ	VOD	Mon, Oct 5, 2009	40.72	41.58	40.68	41.36
4373	NASDAQ	VOD	Fri, Oct 2, 2009	40.33	40.81	40.30	40.50
4372	NASDAQ	VOD	Thu, Oct 1, 2009	41.78	41.78	40.87	40.96
4371	NASDAQ	VOD	Wed, Sep 30, 2009	41.58	41.62	40.94	41.25
4370	NASDAQ	VOD	Tue, Sep 29, 2009	41.84	42.04	41.31	41.40
4369	NASDAQ	VOD	Mon, Sep 28, 2009	41.29	42.44	41.25	42.17
4368	NASDAQ	VOD	Fri, Sep 25, 2009	41.84	42.24	41.58	41.75
4367	NASDAQ	VOD	Thu, Sep 24, 2009	42.63	42.99	41.76	42.19
4366	NASDAQ	VOD	Wed, Sep 23, 2009	43.36	43.73	42.59	42.99
4365	NASDAQ	VOD	Tue, Sep 22, 2009	42.74	43.30	42.57	43.16
4364	NASDAQ	VOD	Mon, Sep 21, 2009	41.53	42.04	41.34	41.91
4363	NASDAQ	VOD	Fri, Sep 18, 2009	42.17	42.35	41.93	42.00
4362	NASDAQ	VOD	Thu, Sep 17, 2009	42.59	42.94	42.28	42.61
4361	NASDAQ	VOD	Wed, Sep 16, 2009	42.50	42.75	42.31	42.63
4360	NASDAQ	VOD	Tue, Sep 15, 2009	42.35	42.57	42.11	42.44
4359	NASDAQ	VOD	Mon, Sep 14, 2009	42.13	42.57	42.04	42.33
4358	NASDAQ	VOD	Fri, Sep 11, 2009	42.46	42.64	42.24	42.53
4357	NASDAQ	VOD	Thu, Sep 10, 2009	42.06	42.79	41.86	42.79
4356	NASDAQ	VOD	Wed, Sep 9, 2009	42.15	42.37	41.93	42.28
4355	NASDAQ	VOD	Tue, Sep 8, 2009	42.04	42.08	41.43	41.51
4354	NASDAQ	VOD	Fri, Sep 4, 2009	40.21	40.59	39.58	40.41
4353	NASDAQ	VOD	Thu, Sep 3, 2009	39.62	39.76	39.12	39.45
4352	NASDAQ	VOD	Wed, Sep 2, 2009	38.96	39.20	38.79	38.87
4351	NASDAQ	VOD	Tue, Sep 1, 2009	39.58	40.15	39.00	39.14
4350	NASDAQ	VOD	Mon, Aug 31, 2009	39.78	40.22	39.51	39.82
4349	NASDAQ	VOD	Fri, Aug 28, 2009	40.61	40.63	39.84	39.95
4348	NASDAQ	VOD	Thu, Aug 27, 2009	39.73	40.35	39.64	40.26
4347	NASDAQ	VOD	Wed, Aug 26, 2009	39.65	40.00	39.51	39.95
4346	NASDAQ	VOD	Tue, Aug 25, 2009	40.52	40.72	40.28	40.32
4345	NASDAQ	VOD	Mon, Aug 24, 2009	39.71	39.80	39.51	39.62
4344	NASDAQ	VOD	Fri, Aug 21, 2009	39.99	40.57	39.84	39.93
4343	NASDAQ	VOD	Thu, Aug 20, 2009	39.51	40.21	39.40	40.21
4342	NASDAQ	VOD	Wed, Aug 19, 2009	38.65	39.44	38.65	39.29
4341	NASDAQ	VOD	Tue, Aug 18, 2009	38.39	39.14	38.30	38.98
4340	NASDAQ	VOD	Mon, Aug 17, 2009	37.91	38.37	37.79	38.24
4339	NASDAQ	VOD	Fri, Aug 14, 2009	38.74	38.92	38.39	38.89
4338	NASDAQ	VOD	Thu, Aug 13, 2009	39.62	39.64	39.33	39.49
4337	NASDAQ	VOD	Wed, Aug 12, 2009	39.14	39.73	39.11	39.45
4336	NASDAQ	VOD	Tue, Aug 11, 2009	39.03	39.19	38.72	39.01
4335	NASDAQ	VOD	Mon, Aug 10, 2009	39.09	39.33	38.78	39.14
4334	NASDAQ	VOD	Fri, Aug 7, 2009	39.42	39.56	39.14	39.22
4333	NASDAQ	VOD	Thu, Aug 6, 2009	38.50	38.57	38.30	38.48
4332	NASDAQ	VOD	Wed, Aug 5, 2009	38.92	39.07	38.50	38.92
4331	NASDAQ	VOD	Tue, Aug 4, 2009	38.79	39.20	38.72	39.03
4330	NASDAQ	VOD	Mon, Aug 3, 2009	38.32	39.11	38.32	38.94
4329	NASDAQ	VOD	Fri, Jul 31, 2009	37.13	37.91	37.09	37.73
4328	NASDAQ	VOD	Thu, Jul 30, 2009	36.85	37.24	36.81	37.00
4327	NASDAQ	VOD	Wed, Jul 29, 2009	36.17	36.28	35.81	36.01
4326	NASDAQ	VOD	Tue, Jul 28, 2009	35.73	36.25	35.64	36.19
4325	NASDAQ	VOD	Mon, Jul 27, 2009	36.43	36.61	36.15	36.45
4324	NASDAQ	VOD	Fri, Jul 24, 2009	36.14	36.64	36.06	36.54
4323	NASDAQ	VOD	Thu, Jul 23, 2009	34.78	35.86	34.78	35.70
4322	NASDAQ	VOD	Wed, Jul 22, 2009	34.65	35.07	34.65	34.93
4321	NASDAQ	VOD	Tue, Jul 21, 2009	34.50	34.69	34.19	34.69
4320	NASDAQ	VOD	Mon, Jul 20, 2009	34.32	34.50	34.10	34.43
4319	NASDAQ	VOD	Fri, Jul 17, 2009	34.15	34.23	33.90	34.12
4318	NASDAQ	VOD	Thu, Jul 16, 2009	34.85	35.26	34.61	35.11
4317	NASDAQ	VOD	Wed, Jul 15, 2009	34.72	34.98	34.56	34.91
4316	NASDAQ	VOD	Tue, Jul 14, 2009	33.61	33.97	33.57	33.97
4315	NASDAQ	VOD	Mon, Jul 13, 2009	34.06	34.49	33.90	34.39
4314	NASDAQ	VOD	Fri, Jul 10, 2009	33.66	33.94	33.46	33.92
4313	NASDAQ	VOD	Thu, Jul 9, 2009	34.14	34.39	33.86	34.19
4312	NASDAQ	VOD	Wed, Jul 8, 2009	34.19	34.34	33.84	34.14
4311	NASDAQ	VOD	Tue, Jul 7, 2009	34.03	34.25	33.92	34.05
4310	NASDAQ	VOD	Mon, Jul 6, 2009	34.25	34.98	34.17	34.89
4309	NASDAQ	VOD	Thu, Jul 2, 2009	35.00	35.11	34.67	34.94
4308	NASDAQ	VOD	Wed, Jul 1, 2009	36.01	36.39	35.97	36.10
4307	NASDAQ	VOD	Tue, Jun 30, 2009	35.62	35.86	35.11	35.73
4306	NASDAQ	VOD	Mon, Jun 29, 2009	35.51	35.84	35.35	35.79
4305	NASDAQ	VOD	Fri, Jun 26, 2009	34.98	35.48	34.82	35.38
4304	NASDAQ	VOD	Thu, Jun 25, 2009	34.93	35.64	34.72	35.59
4303	NASDAQ	VOD	Wed, Jun 24, 2009	35.66	36.17	35.35	35.55
4302	NASDAQ	VOD	Tue, Jun 23, 2009	35.29	35.68	35.11	35.59
4301	NASDAQ	VOD	Mon, Jun 22, 2009	35.75	35.84	35.42	35.57
4300	NASDAQ	VOD	Fri, Jun 19, 2009	36.43	36.52	35.82	36.15
4299	NASDAQ	VOD	Thu, Jun 18, 2009	35.93	36.81	35.64	36.45
4298	NASDAQ	VOD	Wed, Jun 17, 2009	35.22	35.68	34.78	35.33
4297	NASDAQ	VOD	Tue, Jun 16, 2009	34.65	34.76	34.15	34.15
4296	NASDAQ	VOD	Mon, Jun 15, 2009	34.32	34.34	33.64	33.84
4295	NASDAQ	VOD	Fri, Jun 12, 2009	34.61	34.93	34.32	34.83
4294	NASDAQ	VOD	Thu, Jun 11, 2009	34.50	35.09	34.50	34.72
4293	NASDAQ	VOD	Wed, Jun 10, 2009	34.06	34.10	33.11	33.59
4292	NASDAQ	VOD	Tue, Jun 9, 2009	34.05	34.39	33.95	34.12
4291	NASDAQ	VOD	Mon, Jun 8, 2009	33.11	33.57	32.89	33.31
4290	NASDAQ	VOD	Fri, Jun 5, 2009	33.28	33.35	32.93	33.09
4289	NASDAQ	VOD	Thu, Jun 4, 2009	33.59	34.12	33.40	33.53
4288	NASDAQ	VOD	Wed, Jun 3, 2009	34.12	34.19	33.40	33.77
4287	NASDAQ	VOD	Tue, Jun 2, 2009	35.60	36.26	35.46	36.17
4286	NASDAQ	VOD	Mon, Jun 1, 2009	35.18	35.73	35.18	35.31
4285	NASDAQ	VOD	Fri, May 29, 2009	34.76	34.98	34.26	34.50
4284	NASDAQ	VOD	Thu, May 28, 2009	34.47	34.63	34.01	34.36
4283	NASDAQ	VOD	Wed, May 27, 2009	34.80	35.09	34.17	34.34
4282	NASDAQ	VOD	Tue, May 26, 2009	33.88	34.65	33.88	34.41
4281	NASDAQ	VOD	Fri, May 22, 2009	33.77	34.08	33.44	33.92
4280	NASDAQ	VOD	Thu, May 21, 2009	33.18	33.22	32.63	32.89
4279	NASDAQ	VOD	Wed, May 20, 2009	34.08	34.39	34.03	34.17
4278	NASDAQ	VOD	Tue, May 19, 2009	34.19	35.15	34.19	34.91
4277	NASDAQ	VOD	Mon, May 18, 2009	35.29	36.67	35.27	36.65
4276	NASDAQ	VOD	Fri, May 15, 2009	34.63	34.86	33.73	33.86
4275	NASDAQ	VOD	Thu, May 14, 2009	34.83	35.37	34.82	35.16
4274	NASDAQ	VOD	Wed, May 13, 2009	34.78	34.92	34.38	34.58
4273	NASDAQ	VOD	Tue, May 12, 2009	34.39	35.37	34.17	35.05
4272	NASDAQ	VOD	Mon, May 11, 2009	33.31	33.92	33.15	33.31
4271	NASDAQ	VOD	Fri, May 8, 2009	33.46	33.94	33.06	33.92
4270	NASDAQ	VOD	Thu, May 7, 2009	35.02	35.02	33.18	33.57
4269	NASDAQ	VOD	Wed, May 6, 2009	35.62	35.81	35.05	35.73
4268	NASDAQ	VOD	Tue, May 5, 2009	35.02	35.53	34.82	35.42
4267	NASDAQ	VOD	Mon, May 4, 2009	34.78	35.66	34.78	35.51
4266	NASDAQ	VOD	Fri, May 1, 2009	34.21	34.61	33.86	34.56
4265	NASDAQ	VOD	Thu, Apr 30, 2009	34.01	34.28	33.44	33.64
4264	NASDAQ	VOD	Wed, Apr 29, 2009	33.40	34.49	33.33	34.06
4263	NASDAQ	VOD	Tue, Apr 28, 2009	32.87	33.39	32.85	33.13
4262	NASDAQ	VOD	Mon, Apr 27, 2009	33.42	33.88	33.20	33.51
4261	NASDAQ	VOD	Fri, Apr 24, 2009	32.60	33.51	32.41	33.35
4260	NASDAQ	VOD	Thu, Apr 23, 2009	33.46	33.55	32.62	33.26
4259	NASDAQ	VOD	Wed, Apr 22, 2009	33.26	33.73	33.02	33.09
4258	NASDAQ	VOD	Tue, Apr 21, 2009	32.85	34.23	32.74	34.14
4257	NASDAQ	VOD	Mon, Apr 20, 2009	33.90	34.06	33.33	33.57
4256	NASDAQ	VOD	Fri, Apr 17, 2009	35.00	35.71	34.96	35.38
4255	NASDAQ	VOD	Thu, Apr 16, 2009	33.73	34.76	33.50	34.49
4254	NASDAQ	VOD	Wed, Apr 15, 2009	32.91	33.48	32.82	33.40
4253	NASDAQ	VOD	Tue, Apr 14, 2009	32.73	33.33	32.60	33.15
4252	NASDAQ	VOD	Mon, Apr 13, 2009	32.87	33.81	32.69	33.53
4251	NASDAQ	VOD	Thu, Apr 9, 2009	32.84	33.18	32.65	33.15
4250	NASDAQ	VOD	Wed, Apr 8, 2009	33.95	34.08	33.17	33.50
4249	NASDAQ	VOD	Tue, Apr 7, 2009	33.46	33.70	33.15	33.28
4248	NASDAQ	VOD	Mon, Apr 6, 2009	33.66	34.45	33.55	34.41
4247	NASDAQ	VOD	Fri, Apr 3, 2009	34.25	34.56	33.72	34.45
4246	NASDAQ	VOD	Thu, Apr 2, 2009	34.10	35.15	34.01	34.74
4245	NASDAQ	VOD	Wed, Apr 1, 2009	33.26	34.60	33.02	34.25
4244	NASDAQ	VOD	Tue, Mar 31, 2009	31.70	32.47	31.50	31.94
4243	NASDAQ	VOD	Mon, Mar 30, 2009	30.64	30.80	30.09	30.43
4242	NASDAQ	VOD	Fri, Mar 27, 2009	30.43	30.80	30.16	30.23
4241	NASDAQ	VOD	Thu, Mar 26, 2009	32.21	32.32	31.57	31.85
4240	NASDAQ	VOD	Wed, Mar 25, 2009	32.14	32.67	31.28	31.97
4239	NASDAQ	VOD	Tue, Mar 24, 2009	32.27	32.76	31.88	32.27
4238	NASDAQ	VOD	Mon, Mar 23, 2009	31.79	32.49	31.64	32.47
4237	NASDAQ	VOD	Fri, Mar 20, 2009	31.55	31.79	31.08	31.19
4236	NASDAQ	VOD	Thu, Mar 19, 2009	32.21	32.51	31.75	32.08
4235	NASDAQ	VOD	Wed, Mar 18, 2009	31.40	32.93	31.09	32.62
4234	NASDAQ	VOD	Tue, Mar 17, 2009	31.15	32.25	30.66	32.16
4233	NASDAQ	VOD	Mon, Mar 16, 2009	31.02	31.31	30.53	30.58
4232	NASDAQ	VOD	Fri, Mar 13, 2009	30.16	30.27	29.39	30.03
4231	NASDAQ	VOD	Thu, Mar 12, 2009	29.55	30.21	29.17	30.14
4230	NASDAQ	VOD	Wed, Mar 11, 2009	29.35	29.74	28.78	29.13
4229	NASDAQ	VOD	Tue, Mar 10, 2009	29.35	30.45	29.22	30.32
4228	NASDAQ	VOD	Mon, Mar 9, 2009	28.78	29.22	28.34	28.38
4227	NASDAQ	VOD	Fri, Mar 6, 2009	31.28	31.48	29.81	30.54
4226	NASDAQ	VOD	Thu, Mar 5, 2009	30.62	31.19	29.74	30.03
4225	NASDAQ	VOD	Wed, Mar 4, 2009	31.17	31.96	30.67	31.64
4224	NASDAQ	VOD	Tue, Mar 3, 2009	30.75	30.76	29.92	30.32
4223	NASDAQ	VOD	Mon, Mar 2, 2009	31.64	31.68	30.54	30.65
4222	NASDAQ	VOD	Fri, Feb 27, 2009	31.92	33.24	31.90	32.54
4221	NASDAQ	VOD	Thu, Feb 26, 2009	33.17	33.26	31.77	32.05
4220	NASDAQ	VOD	Wed, Feb 25, 2009	32.19	32.38	30.97	31.48
4219	NASDAQ	VOD	Tue, Feb 24, 2009	32.63	33.24	32.05	33.11
4218	NASDAQ	VOD	Mon, Feb 23, 2009	34.19	34.19	32.58	32.74
4217	NASDAQ	VOD	Fri, Feb 20, 2009	32.19	33.59	32.18	33.15
4216	NASDAQ	VOD	Thu, Feb 19, 2009	33.59	33.83	32.74	32.80
4215	NASDAQ	VOD	Wed, Feb 18, 2009	33.72	33.72	32.78	33.28
4214	NASDAQ	VOD	Tue, Feb 17, 2009	33.97	34.26	33.40	33.77
4213	NASDAQ	VOD	Fri, Feb 13, 2009	35.55	35.84	35.00	35.13
4212	NASDAQ	VOD	Thu, Feb 12, 2009	34.26	35.26	33.99	35.22
4211	NASDAQ	VOD	Wed, Feb 11, 2009	35.31	35.55	34.78	35.20
4210	NASDAQ	VOD	Tue, Feb 10, 2009	37.07	37.13	35.09	35.31
4209	NASDAQ	VOD	Mon, Feb 9, 2009	37.51	37.80	37.01	37.29
4208	NASDAQ	VOD	Fri, Feb 6, 2009	36.94	37.97	36.83	37.58
4207	NASDAQ	VOD	Thu, Feb 5, 2009	36.10	36.83	35.60	36.63
4206	NASDAQ	VOD	Wed, Feb 4, 2009	36.01	36.76	35.55	35.66
4205	NASDAQ	VOD	Tue, Feb 3, 2009	36.04	36.59	35.59	36.50
4204	NASDAQ	VOD	Mon, Feb 2, 2009	33.06	34.10	32.93	33.88
4203	NASDAQ	VOD	Fri, Jan 30, 2009	34.87	34.89	33.92	34.08
4202	NASDAQ	VOD	Thu, Jan 29, 2009	34.41	35.00	34.10	34.28
4201	NASDAQ	VOD	Wed, Jan 28, 2009	35.62	35.87	35.05	35.55
4200	NASDAQ	VOD	Tue, Jan 27, 2009	34.72	35.26	34.34	34.89
4199	NASDAQ	VOD	Mon, Jan 26, 2009	33.97	35.07	33.75	34.50
4198	NASDAQ	VOD	Fri, Jan 23, 2009	32.14	33.42	31.90	33.29
4197	NASDAQ	VOD	Thu, Jan 22, 2009	32.80	33.51	32.29	33.28
4196	NASDAQ	VOD	Wed, Jan 21, 2009	34.08	34.60	33.22	34.52
4195	NASDAQ	VOD	Tue, Jan 20, 2009	35.53	35.66	34.30	34.45
4194	NASDAQ	VOD	Fri, Jan 16, 2009	37.36	37.42	35.90	36.70
4193	NASDAQ	VOD	Thu, Jan 15, 2009	35.55	36.43	34.71	36.19
4192	NASDAQ	VOD	Wed, Jan 14, 2009	36.30	36.43	35.75	36.19
4191	NASDAQ	VOD	Tue, Jan 13, 2009	36.58	37.18	36.50	36.87
4190	NASDAQ	VOD	Mon, Jan 12, 2009	37.77	37.88	37.14	37.42
4189	NASDAQ	VOD	Fri, Jan 9, 2009	38.83	38.94	37.93	38.23
4188	NASDAQ	VOD	Thu, Jan 8, 2009	38.89	39.16	38.39	39.11
4187	NASDAQ	VOD	Wed, Jan 7, 2009	39.51	40.04	38.89	39.20
4186	NASDAQ	VOD	Tue, Jan 6, 2009	39.11	40.37	39.05	40.11
4185	NASDAQ	VOD	Mon, Jan 5, 2009	38.43	39.23	38.28	39.22
4184	NASDAQ	VOD	Fri, Jan 2, 2009	36.47	37.53	36.36	37.38
4183	NASDAQ	VOD	Wed, Dec 31, 2008	36.52	37.58	36.39	37.47
4182	NASDAQ	VOD	Tue, Dec 30, 2008	35.62	36.23	35.38	36.23
4181	NASDAQ	VOD	Mon, Dec 29, 2008	34.72	34.82	34.28	34.67
4180	NASDAQ	VOD	Fri, Dec 26, 2008	34.58	34.85	34.39	34.78
4179	NASDAQ	VOD	Wed, Dec 24, 2008	33.95	34.96	33.95	34.67
4178	NASDAQ	VOD	Tue, Dec 23, 2008	35.99	35.99	34.28	34.50
4177	NASDAQ	VOD	Mon, Dec 22, 2008	36.23	36.28	35.64	35.81
4176	NASDAQ	VOD	Fri, Dec 19, 2008	35.81	35.90	35.05	35.22
4175	NASDAQ	VOD	Thu, Dec 18, 2008	36.61	36.92	35.11	35.42
4174	NASDAQ	VOD	Wed, Dec 17, 2008	36.01	37.02	35.44	36.74
4173	NASDAQ	VOD	Tue, Dec 16, 2008	36.28	37.57	35.86	37.46
4172	NASDAQ	VOD	Mon, Dec 15, 2008	35.73	36.26	35.37	35.79
4171	NASDAQ	VOD	Fri, Dec 12, 2008	35.13	35.79	34.67	35.48
4170	NASDAQ	VOD	Thu, Dec 11, 2008	36.17	36.78	35.48	35.71
4169	NASDAQ	VOD	Wed, Dec 10, 2008	35.90	36.10	35.00	35.55
4168	NASDAQ	VOD	Tue, Dec 9, 2008	36.34	36.96	35.71	35.97
4167	NASDAQ	VOD	Mon, Dec 8, 2008	36.10	37.35	36.03	36.83
4166	NASDAQ	VOD	Fri, Dec 5, 2008	34.12	35.38	33.29	35.29
4165	NASDAQ	VOD	Thu, Dec 4, 2008	33.55	34.34	32.73	33.22
4164	NASDAQ	VOD	Wed, Dec 3, 2008	33.86	35.05	33.40	34.85
4163	NASDAQ	VOD	Tue, Dec 2, 2008	33.26	33.97	32.63	33.64
4162	NASDAQ	VOD	Mon, Dec 1, 2008	33.55	33.70	32.15	32.19
4161	NASDAQ	VOD	Fri, Nov 28, 2008	35.04	36.03	34.94	35.90
4160	NASDAQ	VOD	Wed, Nov 26, 2008	34.65	36.65	34.60	36.39
4159	NASDAQ	VOD	Tue, Nov 25, 2008	35.70	36.19	34.45	35.38
4158	NASDAQ	VOD	Mon, Nov 24, 2008	32.93	34.74	32.63	34.15
4157	NASDAQ	VOD	Fri, Nov 21, 2008	31.70	31.74	29.72	31.42
4156	NASDAQ	VOD	Thu, Nov 20, 2008	32.98	33.70	31.11	31.39
4155	NASDAQ	VOD	Wed, Nov 19, 2008	34.43	34.74	31.99	32.01
4154	NASDAQ	VOD	Tue, Nov 18, 2008	34.41	35.90	34.34	35.44
4153	NASDAQ	VOD	Mon, Nov 17, 2008	33.70	34.80	33.53	33.75
4152	NASDAQ	VOD	Fri, Nov 14, 2008	33.84	34.69	32.98	33.17
4151	NASDAQ	VOD	Thu, Nov 13, 2008	33.81	34.82	32.08	34.82
4150	NASDAQ	VOD	Wed, Nov 12, 2008	34.14	34.23	32.56	32.65
4149	NASDAQ	VOD	Tue, Nov 11, 2008	33.70	33.75	32.03	32.76
4148	NASDAQ	VOD	Mon, Nov 10, 2008	30.75	31.18	30.33	30.73
4147	NASDAQ	VOD	Fri, Nov 7, 2008	31.22	31.74	30.47	31.24
4146	NASDAQ	VOD	Thu, Nov 6, 2008	32.34	32.73	30.29	30.47
4145	NASDAQ	VOD	Wed, Nov 5, 2008	34.39	35.35	33.18	33.22
4144	NASDAQ	VOD	Tue, Nov 4, 2008	34.14	35.15	33.88	34.72
4143	NASDAQ	VOD	Mon, Nov 3, 2008	33.22	34.06	33.00	34.05
4142	NASDAQ	VOD	Fri, Oct 31, 2008	34.21	36.04	34.09	35.33
4141	NASDAQ	VOD	Thu, Oct 30, 2008	35.82	36.28	34.80	36.19
4140	NASDAQ	VOD	Wed, Oct 29, 2008	34.03	36.65	33.75	35.77
4139	NASDAQ	VOD	Tue, Oct 28, 2008	31.33	34.23	30.51	34.14
4138	NASDAQ	VOD	Mon, Oct 27, 2008	28.36	30.78	28.05	30.25
4137	NASDAQ	VOD	Fri, Oct 24, 2008	28.67	30.43	28.65	29.81
4136	NASDAQ	VOD	Thu, Oct 23, 2008	31.50	32.41	30.34	31.74
4135	NASDAQ	VOD	Wed, Oct 22, 2008	32.05	32.07	29.79	30.51
4134	NASDAQ	VOD	Tue, Oct 21, 2008	35.82	35.90	33.92	33.95
4133	NASDAQ	VOD	Mon, Oct 20, 2008	36.39	37.73	35.77	37.73
4132	NASDAQ	VOD	Fri, Oct 17, 2008	35.22	38.34	35.11	37.01
4131	NASDAQ	VOD	Thu, Oct 16, 2008	35.32	36.30	33.70	36.30
4130	NASDAQ	VOD	Wed, Oct 15, 2008	38.46	38.61	34.63	34.63
4129	NASDAQ	VOD	Tue, Oct 14, 2008	39.64	39.76	37.58	38.56
4128	NASDAQ	VOD	Mon, Oct 13, 2008	36.92	38.50	36.54	38.23
4127	NASDAQ	VOD	Fri, Oct 10, 2008	33.55	37.07	33.00	34.39
4126	NASDAQ	VOD	Thu, Oct 9, 2008	38.48	38.98	35.16	35.27
4125	NASDAQ	VOD	Wed, Oct 8, 2008	38.89	39.73	37.40	38.15
4124	NASDAQ	VOD	Tue, Oct 7, 2008	41.93	42.02	38.59	38.72
4123	NASDAQ	VOD	Mon, Oct 6, 2008	41.12	41.21	37.95	39.89
4122	NASDAQ	VOD	Fri, Oct 3, 2008	41.32	42.28	41.23	41.53
4121	NASDAQ	VOD	Thu, Oct 2, 2008	41.36	41.47	40.59	40.72
4120	NASDAQ	VOD	Wed, Oct 1, 2008	41.03	41.29	40.06	41.23
4119	NASDAQ	VOD	Tue, Sep 30, 2008	40.04	40.66	39.84	40.52
4118	NASDAQ	VOD	Mon, Sep 29, 2008	41.38	41.40	38.52	39.03
4117	NASDAQ	VOD	Fri, Sep 26, 2008	42.85	43.01	42.28	42.88
4116	NASDAQ	VOD	Thu, Sep 25, 2008	42.50	43.41	41.34	42.99
4115	NASDAQ	VOD	Wed, Sep 24, 2008	42.28	42.33	40.76	40.88
4114	NASDAQ	VOD	Tue, Sep 23, 2008	42.74	43.08	41.64	41.76
4113	NASDAQ	VOD	Mon, Sep 22, 2008	43.73	43.82	42.40	42.57
4112	NASDAQ	VOD	Fri, Sep 19, 2008	42.83	44.62	42.35	44.33
4111	NASDAQ	VOD	Thu, Sep 18, 2008	40.19	41.25	39.69	40.46
4110	NASDAQ	VOD	Wed, Sep 17, 2008	42.02	42.13	40.06	40.35
4109	NASDAQ	VOD	Tue, Sep 16, 2008	41.71	42.31	41.20	42.04
4108	NASDAQ	VOD	Mon, Sep 15, 2008	43.43	43.54	42.04	42.28
4107	NASDAQ	VOD	Fri, Sep 12, 2008	43.95	45.08	43.76	45.06
4106	NASDAQ	VOD	Thu, Sep 11, 2008	43.08	43.82	42.86	43.82
4105	NASDAQ	VOD	Wed, Sep 10, 2008	43.78	44.11	43.62	43.76
4104	NASDAQ	VOD	Tue, Sep 9, 2008	44.51	44.75	43.60	43.60
4103	NASDAQ	VOD	Mon, Sep 8, 2008	44.26	45.19	43.25	43.96
4102	NASDAQ	VOD	Fri, Sep 5, 2008	43.30	43.49	42.57	43.34
4101	NASDAQ	VOD	Thu, Sep 4, 2008	45.41	45.52	44.24	44.31
4100	NASDAQ	VOD	Wed, Sep 3, 2008	46.27	46.35	45.83	46.04
4099	NASDAQ	VOD	Tue, Sep 2, 2008	47.14	47.39	46.51	46.68
4098	NASDAQ	VOD	Fri, Aug 29, 2008	47.10	47.45	46.81	46.84
4097	NASDAQ	VOD	Thu, Aug 28, 2008	47.89	48.16	47.67	47.96
4096	NASDAQ	VOD	Wed, Aug 27, 2008	47.85	48.03	47.36	47.50
4095	NASDAQ	VOD	Tue, Aug 26, 2008	46.60	46.88	46.13	46.27
4094	NASDAQ	VOD	Mon, Aug 25, 2008	47.48	47.48	46.70	46.81
4093	NASDAQ	VOD	Fri, Aug 22, 2008	46.93	47.59	46.92	47.54
4092	NASDAQ	VOD	Thu, Aug 21, 2008	46.37	46.77	46.18	46.68
4091	NASDAQ	VOD	Wed, Aug 20, 2008	46.20	46.35	45.69	46.11
4090	NASDAQ	VOD	Tue, Aug 19, 2008	46.97	47.04	46.31	46.64
4089	NASDAQ	VOD	Mon, Aug 18, 2008	47.96	48.20	47.36	47.48
4088	NASDAQ	VOD	Fri, Aug 15, 2008	47.28	47.87	47.01	47.78
4087	NASDAQ	VOD	Thu, Aug 14, 2008	47.80	48.20	47.80	48.01
4086	NASDAQ	VOD	Wed, Aug 13, 2008	48.01	48.44	47.63	48.36
4085	NASDAQ	VOD	Tue, Aug 12, 2008	49.46	49.74	49.28	49.46
4084	NASDAQ	VOD	Mon, Aug 11, 2008	49.56	49.72	49.13	49.46
4083	NASDAQ	VOD	Fri, Aug 8, 2008	48.42	49.94	48.35	49.76
4082	NASDAQ	VOD	Thu, Aug 7, 2008	49.52	49.78	49.13	49.41
4081	NASDAQ	VOD	Wed, Aug 6, 2008	50.69	50.71	50.33	50.69
4080	NASDAQ	VOD	Tue, Aug 5, 2008	50.33	51.11	50.03	51.08
4079	NASDAQ	VOD	Mon, Aug 4, 2008	49.78	49.87	49.30	49.37
4078	NASDAQ	VOD	Fri, Aug 1, 2008	49.76	49.85	48.99	49.37
4077	NASDAQ	VOD	Thu, Jul 31, 2008	48.90	49.46	48.86	49.19
4076	NASDAQ	VOD	Wed, Jul 30, 2008	48.88	49.10	48.79	48.95
4075	NASDAQ	VOD	Tue, Jul 29, 2008	48.49	48.99	48.25	48.93
4074	NASDAQ	VOD	Mon, Jul 28, 2008	47.69	47.87	47.32	47.41
4073	NASDAQ	VOD	Fri, Jul 25, 2008	48.62	48.73	48.14	48.46
4072	NASDAQ	VOD	Thu, Jul 24, 2008	48.77	48.84	48.22	48.29
4071	NASDAQ	VOD	Wed, Jul 23, 2008	47.01	49.89	46.90	49.87
4070	NASDAQ	VOD	Tue, Jul 22, 2008	46.95	47.72	46.48	46.93
4069	NASDAQ	VOD	Mon, Jul 21, 2008	54.52	54.65	54.19	54.51
4068	NASDAQ	VOD	Fri, Jul 18, 2008	55.66	55.75	54.91	55.50
4067	NASDAQ	VOD	Thu, Jul 17, 2008	54.95	55.22	54.73	55.00
4066	NASDAQ	VOD	Wed, Jul 16, 2008	53.24	53.83	52.82	53.81
4065	NASDAQ	VOD	Tue, Jul 15, 2008	53.22	53.75	52.43	53.17
4064	NASDAQ	VOD	Mon, Jul 14, 2008	54.47	54.52	53.59	53.77
4063	NASDAQ	VOD	Fri, Jul 11, 2008	54.63	55.17	53.42	53.97
4062	NASDAQ	VOD	Thu, Jul 10, 2008	55.42	55.86	55.13	55.73
4061	NASDAQ	VOD	Wed, Jul 9, 2008	56.83	57.22	56.32	56.45
4060	NASDAQ	VOD	Tue, Jul 8, 2008	56.30	56.56	55.67	56.26
4059	NASDAQ	VOD	Mon, Jul 7, 2008	55.35	55.90	54.69	55.02
4058	NASDAQ	VOD	Thu, Jul 3, 2008	55.51	55.64	54.60	55.06
4057	NASDAQ	VOD	Wed, Jul 2, 2008	55.73	55.95	54.87	54.93
4056	NASDAQ	VOD	Tue, Jul 1, 2008	53.85	54.25	53.22	54.19
4055	NASDAQ	VOD	Mon, Jun 30, 2008	53.88	54.53	53.77	54.01
4054	NASDAQ	VOD	Fri, Jun 27, 2008	51.74	52.12	51.00	51.08
4053	NASDAQ	VOD	Thu, Jun 26, 2008	51.72	51.83	50.82	50.82
4052	NASDAQ	VOD	Wed, Jun 25, 2008	52.43	52.86	52.16	52.53
4051	NASDAQ	VOD	Tue, Jun 24, 2008	52.25	52.64	51.68	52.16
4050	NASDAQ	VOD	Mon, Jun 23, 2008	52.01	52.54	51.96	52.10
4049	NASDAQ	VOD	Fri, Jun 20, 2008	52.95	53.02	51.90	52.10
4048	NASDAQ	VOD	Thu, Jun 19, 2008	54.14	54.29	53.24	53.61
4047	NASDAQ	VOD	Wed, Jun 18, 2008	53.79	54.14	53.70	53.94
4046	NASDAQ	VOD	Tue, Jun 17, 2008	54.62	54.95	54.29	54.38
4045	NASDAQ	VOD	Mon, Jun 16, 2008	53.99	54.40	53.72	54.18
4044	NASDAQ	VOD	Fri, Jun 13, 2008	54.51	54.89	54.23	54.85
4043	NASDAQ	VOD	Thu, Jun 12, 2008	53.24	53.79	53.00	53.33
4042	NASDAQ	VOD	Wed, Jun 11, 2008	55.28	55.17	54.10	54.16
4041	NASDAQ	VOD	Tue, Jun 10, 2008	55.73	56.32	55.64	55.79
4040	NASDAQ	VOD	Mon, Jun 9, 2008	56.78	56.78	55.90	55.99
4039	NASDAQ	VOD	Fri, Jun 6, 2008	58.10	58.56	57.84	57.99
4038	NASDAQ	VOD	Thu, Jun 5, 2008	54.29	58.12	54.23	57.77
4037	NASDAQ	VOD	Wed, Jun 4, 2008	55.75	55.88	55.02	55.18
4036	NASDAQ	VOD	Tue, Jun 3, 2008	58.32	58.80	57.95	58.28
4035	NASDAQ	VOD	Mon, Jun 2, 2008	58.08	58.26	57.71	58.19
4034	NASDAQ	VOD	Fri, May 30, 2008	59.13	59.32	58.72	58.83
4033	NASDAQ	VOD	Thu, May 29, 2008	59.05	59.20	58.23	58.74
4032	NASDAQ	VOD	Wed, May 28, 2008	59.40	59.88	58.72	59.66
4031	NASDAQ	VOD	Tue, May 27, 2008	58.58	59.40	58.06	59.03
4030	NASDAQ	VOD	Fri, May 23, 2008	59.82	59.99	59.22	59.68
4029	NASDAQ	VOD	Thu, May 22, 2008	59.35	60.00	59.16	59.55
4028	NASDAQ	VOD	Wed, May 21, 2008	57.86	58.04	56.50	56.50
4027	NASDAQ	VOD	Tue, May 20, 2008	58.83	58.92	58.23	58.58
4026	NASDAQ	VOD	Mon, May 19, 2008	59.55	60.24	59.28	59.91
4025	NASDAQ	VOD	Fri, May 16, 2008	59.51	60.26	59.25	60.17
4024	NASDAQ	VOD	Thu, May 15, 2008	57.92	58.85	57.64	58.69
4023	NASDAQ	VOD	Wed, May 14, 2008	58.06	58.47	57.84	57.97
4022	NASDAQ	VOD	Tue, May 13, 2008	58.43	58.54	57.75	58.21
4021	NASDAQ	VOD	Mon, May 12, 2008	58.65	58.72	58.08	58.43
4020	NASDAQ	VOD	Fri, May 9, 2008	57.49	58.08	57.35	57.92
4019	NASDAQ	VOD	Thu, May 8, 2008	58.48	58.48	57.68	58.17
4018	NASDAQ	VOD	Wed, May 7, 2008	58.78	58.96	58.19	58.19
4017	NASDAQ	VOD	Tue, May 6, 2008	57.92	58.76	57.92	58.58
4016	NASDAQ	VOD	Mon, May 5, 2008	59.29	59.90	58.47	58.81
4015	NASDAQ	VOD	Fri, May 2, 2008	58.52	59.25	58.52	59.13
4014	NASDAQ	VOD	Thu, May 1, 2008	57.27	58.87	57.18	58.74
4013	NASDAQ	VOD	Wed, Apr 30, 2008	57.66	58.65	57.66	58.04
4012	NASDAQ	VOD	Tue, Apr 29, 2008	56.38	57.57	56.25	57.22
4011	NASDAQ	VOD	Mon, Apr 28, 2008	57.84	57.95	57.27	57.57
4010	NASDAQ	VOD	Fri, Apr 25, 2008	57.62	58.17	57.16	58.03
4009	NASDAQ	VOD	Thu, Apr 24, 2008	56.32	57.44	56.08	57.09
4008	NASDAQ	VOD	Wed, Apr 23, 2008	55.13	56.10	55.07	55.94
4007	NASDAQ	VOD	Tue, Apr 22, 2008	56.83	56.87	55.94	56.19
4006	NASDAQ	VOD	Mon, Apr 21, 2008	55.48	56.36	55.33	56.21
4005	NASDAQ	VOD	Fri, Apr 18, 2008	57.49	57.53	56.80	57.11
4004	NASDAQ	VOD	Thu, Apr 17, 2008	55.40	55.72	55.13	55.39
4003	NASDAQ	VOD	Wed, Apr 16, 2008	55.64	56.41	55.37	56.21
4002	NASDAQ	VOD	Tue, Apr 15, 2008	54.58	55.13	54.22	54.89
4001	NASDAQ	VOD	Mon, Apr 14, 2008	54.63	55.57	54.29	55.09
4000	NASDAQ	VOD	Fri, Apr 11, 2008	55.50	55.59	54.41	54.52
3999	NASDAQ	VOD	Thu, Apr 10, 2008	57.44	57.83	56.83	57.49
3998	NASDAQ	VOD	Wed, Apr 9, 2008	58.45	58.50	57.44	57.66
3997	NASDAQ	VOD	Tue, Apr 8, 2008	57.73	57.90	57.02	57.46
3996	NASDAQ	VOD	Mon, Apr 7, 2008	58.26	58.87	58.01	58.50
3995	NASDAQ	VOD	Fri, Apr 4, 2008	58.28	58.39	57.22	57.88
3994	NASDAQ	VOD	Thu, Apr 3, 2008	57.81	59.09	57.71	58.96
3993	NASDAQ	VOD	Wed, Apr 2, 2008	56.87	57.77	56.47	57.35
3992	NASDAQ	VOD	Tue, Apr 1, 2008	55.37	56.65	55.33	56.15
3991	NASDAQ	VOD	Mon, Mar 31, 2008	55.00	55.22	54.05	54.10
3990	NASDAQ	VOD	Fri, Mar 28, 2008	57.44	57.79	56.89	57.09
3989	NASDAQ	VOD	Thu, Mar 27, 2008	57.64	58.10	56.52	57.37
3988	NASDAQ	VOD	Wed, Mar 26, 2008	56.76	57.05	56.26	56.78
3987	NASDAQ	VOD	Tue, Mar 25, 2008	56.03	56.17	55.00	55.86
3986	NASDAQ	VOD	Mon, Mar 24, 2008	54.93	56.63	54.69	56.08
3985	NASDAQ	VOD	Thu, Mar 20, 2008	54.27	55.15	54.03	55.00
3984	NASDAQ	VOD	Wed, Mar 19, 2008	54.65	55.39	53.66	53.75
3983	NASDAQ	VOD	Tue, Mar 18, 2008	56.19	57.18	56.14	56.85
3982	NASDAQ	VOD	Mon, Mar 17, 2008	54.12	55.42	54.10	55.00
3981	NASDAQ	VOD	Fri, Mar 14, 2008	57.27	57.48	55.07	55.33
3980	NASDAQ	VOD	Thu, Mar 13, 2008	56.17	56.93	55.99	56.80
3979	NASDAQ	VOD	Wed, Mar 12, 2008	56.82	57.44	56.56	56.69
3978	NASDAQ	VOD	Tue, Mar 11, 2008	57.46	57.93	56.49	57.86
3977	NASDAQ	VOD	Mon, Mar 10, 2008	56.47	56.58	55.53	55.73
3976	NASDAQ	VOD	Fri, Mar 7, 2008	56.94	57.73	56.50	57.04
3975	NASDAQ	VOD	Thu, Mar 6, 2008	57.75	57.86	57.13	57.22
3974	NASDAQ	VOD	Wed, Mar 5, 2008	57.49	58.70	57.48	58.15
3973	NASDAQ	VOD	Tue, Mar 4, 2008	57.62	57.95	56.71	57.44
3972	NASDAQ	VOD	Mon, Mar 3, 2008	58.56	58.85	57.90	58.39
3971	NASDAQ	VOD	Fri, Feb 29, 2008	59.35	59.63	58.72	59.09
3970	NASDAQ	VOD	Thu, Feb 28, 2008	58.19	59.42	58.19	58.98
3969	NASDAQ	VOD	Wed, Feb 27, 2008	59.69	60.08	59.40	59.64
3968	NASDAQ	VOD	Tue, Feb 26, 2008	60.61	61.60	60.04	61.33
3967	NASDAQ	VOD	Mon, Feb 25, 2008	59.47	60.10	58.92	59.95
3966	NASDAQ	VOD	Fri, Feb 22, 2008	59.33	59.47	58.43	59.31
3965	NASDAQ	VOD	Thu, Feb 21, 2008	59.68	59.77	58.76	58.94
3964	NASDAQ	VOD	Wed, Feb 20, 2008	57.82	59.16	57.57	58.85
3963	NASDAQ	VOD	Tue, Feb 19, 2008	61.34	61.42	60.30	60.43
3962	NASDAQ	VOD	Fri, Feb 15, 2008	61.56	61.86	61.14	61.73
3961	NASDAQ	VOD	Thu, Feb 14, 2008	63.40	63.49	62.35	62.50
3960	NASDAQ	VOD	Wed, Feb 13, 2008	62.90	63.45	62.41	63.40
3959	NASDAQ	VOD	Tue, Feb 12, 2008	62.87	63.98	62.63	63.45
3958	NASDAQ	VOD	Mon, Feb 11, 2008	61.31	61.69	60.67	61.69
3957	NASDAQ	VOD	Fri, Feb 8, 2008	61.80	62.33	61.51	61.97
3956	NASDAQ	VOD	Thu, Feb 7, 2008	60.70	61.64	60.43	61.33
3955	NASDAQ	VOD	Wed, Feb 6, 2008	62.17	62.72	61.56	61.80
3954	NASDAQ	VOD	Tue, Feb 5, 2008	62.94	62.99	61.86	61.99
3953	NASDAQ	VOD	Mon, Feb 4, 2008	64.08	64.64	63.93	64.37
3952	NASDAQ	VOD	Fri, Feb 1, 2008	64.79	65.91	64.50	65.67
3951	NASDAQ	VOD	Thu, Jan 31, 2008	62.19	64.51	62.19	63.98
3950	NASDAQ	VOD	Wed, Jan 30, 2008	63.93	65.67	63.51	64.83
3949	NASDAQ	VOD	Tue, Jan 29, 2008	63.31	63.58	62.76	63.05
3948	NASDAQ	VOD	Mon, Jan 28, 2008	63.01	63.03	61.67	62.72
3947	NASDAQ	VOD	Fri, Jan 25, 2008	64.46	64.74	62.94	63.16
3946	NASDAQ	VOD	Thu, Jan 24, 2008	61.78	62.59	60.24	62.43
3945	NASDAQ	VOD	Wed, Jan 23, 2008	58.50	61.42	57.33	61.12
3944	NASDAQ	VOD	Tue, Jan 22, 2008	59.46	62.55	59.03	62.39
3943	NASDAQ	VOD	Fri, Jan 18, 2008	64.97	65.49	62.92	63.73
3942	NASDAQ	VOD	Thu, Jan 17, 2008	65.71	65.80	64.40	64.53
3941	NASDAQ	VOD	Wed, Jan 16, 2008	65.98	66.13	64.39	64.83
3940	NASDAQ	VOD	Tue, Jan 15, 2008	66.59	66.88	65.10	65.14
3939	NASDAQ	VOD	Mon, Jan 14, 2008	66.37	66.48	65.38	65.65
3938	NASDAQ	VOD	Fri, Jan 11, 2008	66.92	67.34	66.18	66.46
3937	NASDAQ	VOD	Thu, Jan 10, 2008	67.76	68.81	67.60	68.31
3936	NASDAQ	VOD	Wed, Jan 9, 2008	67.17	67.93	67.01	67.93
3935	NASDAQ	VOD	Tue, Jan 8, 2008	69.39	70.16	67.71	67.83
3934	NASDAQ	VOD	Mon, Jan 7, 2008	68.16	68.27	66.64	67.82
3933	NASDAQ	VOD	Fri, Jan 4, 2008	68.09	68.22	66.59	66.73
3932	NASDAQ	VOD	Thu, Jan 3, 2008	67.67	67.71	67.10	67.30
3931	NASDAQ	VOD	Wed, Jan 2, 2008	68.37	68.51	67.01	67.47
3930	NASDAQ	VOD	Mon, Dec 31, 2007	68.18	69.21	67.38	68.42
3929	NASDAQ	VOD	Fri, Dec 28, 2007	68.84	69.08	68.29	68.95
3928	NASDAQ	VOD	Thu, Dec 27, 2007	68.70	69.26	68.70	69.08
3927	NASDAQ	VOD	Wed, Dec 26, 2007	68.22	69.03	67.39	68.86
3926	NASDAQ	VOD	Mon, Dec 24, 2007	69.74	69.74	68.09	68.70
3925	NASDAQ	VOD	Fri, Dec 21, 2007	68.49	68.84	68.26	68.79
3924	NASDAQ	VOD	Thu, Dec 20, 2007	67.72	67.83	66.84	67.54
3923	NASDAQ	VOD	Wed, Dec 19, 2007	66.72	67.43	66.35	66.70
3922	NASDAQ	VOD	Tue, Dec 18, 2007	68.02	68.18	66.61	67.19
3921	NASDAQ	VOD	Mon, Dec 17, 2007	67.05	67.14	66.00	66.06
3920	NASDAQ	VOD	Fri, Dec 14, 2007	67.71	68.38	67.34	67.50
3919	NASDAQ	VOD	Thu, Dec 13, 2007	68.35	68.66	67.54	68.15
3918	NASDAQ	VOD	Wed, Dec 12, 2007	69.76	70.33	69.15	69.83
3917	NASDAQ	VOD	Tue, Dec 11, 2007	68.73	68.88	66.79	66.81
3916	NASDAQ	VOD	Mon, Dec 10, 2007	68.62	69.12	68.44	68.84
3915	NASDAQ	VOD	Fri, Dec 7, 2007	68.48	70.00	68.24	69.04
3914	NASDAQ	VOD	Thu, Dec 6, 2007	68.93	69.23	68.57	69.01
3913	NASDAQ	VOD	Wed, Dec 5, 2007	69.21	69.76	69.01	69.32
3912	NASDAQ	VOD	Tue, Dec 4, 2007	68.53	68.81	68.11	68.27
3911	NASDAQ	VOD	Mon, Dec 3, 2007	68.93	69.08	68.59	68.95
3910	NASDAQ	VOD	Fri, Nov 30, 2007	68.97	69.15	67.91	68.29
3909	NASDAQ	VOD	Thu, Nov 29, 2007	69.17	69.26	68.40	68.75
3908	NASDAQ	VOD	Wed, Nov 28, 2007	69.85	70.25	69.67	70.09
3907	NASDAQ	VOD	Tue, Nov 27, 2007	67.96	68.95	67.78	68.93
3906	NASDAQ	VOD	Mon, Nov 26, 2007	69.74	70.01	68.49	68.51
3905	NASDAQ	VOD	Fri, Nov 23, 2007	70.35	70.62	69.98	70.36
3904	NASDAQ	VOD	Wed, Nov 21, 2007	70.60	70.68	69.12	69.26
3903	NASDAQ	VOD	Tue, Nov 20, 2007	70.84	72.29	70.58	71.68
3902	NASDAQ	VOD	Mon, Nov 19, 2007	73.21	73.24	70.97	71.45
3901	NASDAQ	VOD	Fri, Nov 16, 2007	71.57	72.62	71.32	72.27
3900	NASDAQ	VOD	Thu, Nov 15, 2007	72.07	72.67	71.15	71.41
3899	NASDAQ	VOD	Wed, Nov 14, 2007	72.95	73.00	71.46	71.46
3898	NASDAQ	VOD	Tue, Nov 13, 2007	72.87	74.93	72.73	74.07
3897	NASDAQ	VOD	Mon, Nov 12, 2007	68.31	69.08	67.14	67.47
3896	NASDAQ	VOD	Fri, Nov 9, 2007	69.21	69.54	68.49	68.49
3895	NASDAQ	VOD	Thu, Nov 8, 2007	69.76	70.77	69.21	70.38
3894	NASDAQ	VOD	Wed, Nov 7, 2007	70.84	71.37	69.36	69.36
3893	NASDAQ	VOD	Tue, Nov 6, 2007	72.00	72.16	71.12	72.11
3892	NASDAQ	VOD	Mon, Nov 5, 2007	71.04	72.36	70.99	72.16
3891	NASDAQ	VOD	Fri, Nov 2, 2007	69.96	70.82	69.58	70.47
3890	NASDAQ	VOD	Thu, Nov 1, 2007	70.51	70.58	69.34	69.34
3889	NASDAQ	VOD	Wed, Oct 31, 2007	71.83	72.51	71.41	72.00
3888	NASDAQ	VOD	Tue, Oct 30, 2007	72.22	72.55	71.78	72.05
3887	NASDAQ	VOD	Mon, Oct 29, 2007	72.51	73.65	72.09	73.24
3886	NASDAQ	VOD	Fri, Oct 26, 2007	73.44	74.05	72.67	73.26
3885	NASDAQ	VOD	Thu, Oct 25, 2007	70.86	71.61	70.47	71.02
3884	NASDAQ	VOD	Wed, Oct 24, 2007	67.61	68.05	66.84	68.05
3883	NASDAQ	VOD	Tue, Oct 23, 2007	67.61	67.65	66.73	66.92
3882	NASDAQ	VOD	Mon, Oct 22, 2007	66.68	67.43	66.55	66.92
3881	NASDAQ	VOD	Fri, Oct 19, 2007	66.40	66.95	65.63	65.65
3880	NASDAQ	VOD	Thu, Oct 18, 2007	66.31	66.44	65.85	66.02
3879	NASDAQ	VOD	Wed, Oct 17, 2007	66.09	66.26	65.49	65.93
3878	NASDAQ	VOD	Tue, Oct 16, 2007	65.71	65.73	64.55	64.79
3877	NASDAQ	VOD	Mon, Oct 15, 2007	66.46	66.72	65.95	66.20
3876	NASDAQ	VOD	Fri, Oct 12, 2007	67.10	67.23	66.73	66.90
3875	NASDAQ	VOD	Thu, Oct 11, 2007	66.40	67.50	66.40	66.72
3874	NASDAQ	VOD	Wed, Oct 10, 2007	64.15	64.63	64.06	64.20
3873	NASDAQ	VOD	Tue, Oct 9, 2007	63.93	64.66	63.73	64.66
3872	NASDAQ	VOD	Mon, Oct 8, 2007	63.62	63.65	62.92	63.40
3871	NASDAQ	VOD	Fri, Oct 5, 2007	63.86	64.24	63.58	64.11
3870	NASDAQ	VOD	Thu, Oct 4, 2007	64.15	64.22	63.53	63.91
3869	NASDAQ	VOD	Wed, Oct 3, 2007	64.06	64.83	63.82	64.13
3868	NASDAQ	VOD	Tue, Oct 2, 2007	66.35	66.73	65.85	66.26
3867	NASDAQ	VOD	Mon, Oct 1, 2007	66.90	67.78	66.90	67.45
3866	NASDAQ	VOD	Fri, Sep 28, 2007	66.59	66.72	65.89	66.55
3865	NASDAQ	VOD	Thu, Sep 27, 2007	66.13	66.95	65.91	66.95
3864	NASDAQ	VOD	Wed, Sep 26, 2007	65.56	65.74	65.23	65.34
3863	NASDAQ	VOD	Tue, Sep 25, 2007	63.80	64.88	63.76	64.88
3862	NASDAQ	VOD	Mon, Sep 24, 2007	64.53	64.75	64.15	64.46
3861	NASDAQ	VOD	Fri, Sep 21, 2007	64.04	64.59	63.78	64.44
3860	NASDAQ	VOD	Thu, Sep 20, 2007	62.30	63.76	62.21	63.42
3859	NASDAQ	VOD	Wed, Sep 19, 2007	61.82	62.48	61.71	62.11
3858	NASDAQ	VOD	Tue, Sep 18, 2007	61.40	62.68	60.98	62.37
3857	NASDAQ	VOD	Mon, Sep 17, 2007	61.64	62.00	61.00	61.33
3856	NASDAQ	VOD	Fri, Sep 14, 2007	62.30	63.10	62.08	62.61
3855	NASDAQ	VOD	Thu, Sep 13, 2007	63.29	63.67	62.88	63.10
3854	NASDAQ	VOD	Wed, Sep 12, 2007	61.78	62.35	61.64	61.88
3853	NASDAQ	VOD	Tue, Sep 11, 2007	60.46	61.45	60.45	61.44
3852	NASDAQ	VOD	Mon, Sep 10, 2007	59.79	59.79	58.85	59.31
3851	NASDAQ	VOD	Fri, Sep 7, 2007	59.46	60.10	59.25	59.86
3850	NASDAQ	VOD	Thu, Sep 6, 2007	59.20	59.77	58.70	59.60
3849	NASDAQ	VOD	Wed, Sep 5, 2007	59.51	59.57	58.98	59.38
3848	NASDAQ	VOD	Tue, Sep 4, 2007	59.25	60.50	59.11	60.26
3847	NASDAQ	VOD	Fri, Aug 31, 2007	59.44	59.80	58.90	59.40
3846	NASDAQ	VOD	Thu, Aug 30, 2007	58.15	58.90	58.08	58.36
3845	NASDAQ	VOD	Wed, Aug 29, 2007	58.08	58.92	58.03	58.89
3844	NASDAQ	VOD	Tue, Aug 28, 2007	58.10	58.28	56.71	56.78
3843	NASDAQ	VOD	Mon, Aug 27, 2007	58.39	58.48	57.92	57.99
3842	NASDAQ	VOD	Fri, Aug 24, 2007	58.01	58.74	57.97	58.72
3841	NASDAQ	VOD	Thu, Aug 23, 2007	57.95	58.10	57.51	57.77
3840	NASDAQ	VOD	Wed, Aug 22, 2007	57.00	57.62	56.71	57.29
3839	NASDAQ	VOD	Tue, Aug 21, 2007	56.50	57.59	56.45	57.37
3838	NASDAQ	VOD	Mon, Aug 20, 2007	57.05	57.26	56.39	56.87
3837	NASDAQ	VOD	Fri, Aug 17, 2007	57.26	57.44	56.06	56.52
3836	NASDAQ	VOD	Thu, Aug 16, 2007	55.92	56.37	53.41	55.55
3835	NASDAQ	VOD	Wed, Aug 15, 2007	57.90	58.30	56.98	57.05
3834	NASDAQ	VOD	Tue, Aug 14, 2007	59.38	59.73	58.04	58.12
3833	NASDAQ	VOD	Mon, Aug 13, 2007	58.04	59.36	57.70	58.70
3832	NASDAQ	VOD	Fri, Aug 10, 2007	57.31	57.73	56.38	57.35
3831	NASDAQ	VOD	Thu, Aug 9, 2007	59.75	60.50	59.20	59.22
3830	NASDAQ	VOD	Wed, Aug 8, 2007	60.46	61.31	60.29	60.65
3829	NASDAQ	VOD	Tue, Aug 7, 2007	58.78	59.95	58.48	59.62
3828	NASDAQ	VOD	Mon, Aug 6, 2007	58.26	58.67	57.77	58.54
3827	NASDAQ	VOD	Fri, Aug 3, 2007	58.81	59.42	57.99	58.10
3826	NASDAQ	VOD	Thu, Aug 2, 2007	58.17	58.98	58.03	58.94
3825	NASDAQ	VOD	Wed, Aug 1, 2007	56.69	57.16	55.92	56.87
3824	NASDAQ	VOD	Tue, Jul 31, 2007	56.12	56.43	55.53	55.64
3823	NASDAQ	VOD	Mon, Jul 30, 2007	55.51	56.21	55.22	55.79
3822	NASDAQ	VOD	Fri, Jul 27, 2007	56.87	57.29	56.12	56.17
3821	NASDAQ	VOD	Thu, Jul 26, 2007	57.70	57.82	55.61	56.10
3820	NASDAQ	VOD	Wed, Jul 25, 2007	60.04	60.10	58.83	59.25
3819	NASDAQ	VOD	Tue, Jul 24, 2007	60.17	60.30	58.69	58.83
3818	NASDAQ	VOD	Mon, Jul 23, 2007	60.90	61.05	60.76	60.81
3817	NASDAQ	VOD	Fri, Jul 20, 2007	61.16	61.49	60.76	60.98
3816	NASDAQ	VOD	Thu, Jul 19, 2007	61.14	61.36	60.96	61.34
3815	NASDAQ	VOD	Wed, Jul 18, 2007	60.45	60.76	60.10	60.63
3814	NASDAQ	VOD	Tue, Jul 17, 2007	61.20	61.60	61.09	61.44
3813	NASDAQ	VOD	Mon, Jul 16, 2007	60.96	61.34	60.61	60.78
3812	NASDAQ	VOD	Fri, Jul 13, 2007	61.51	61.89	61.11	61.45
3811	NASDAQ	VOD	Thu, Jul 12, 2007	60.61	61.34	60.50	61.34
3810	NASDAQ	VOD	Wed, Jul 11, 2007	60.48	60.63	60.19	60.63
3809	NASDAQ	VOD	Tue, Jul 10, 2007	61.00	61.38	60.12	60.19
3808	NASDAQ	VOD	Mon, Jul 9, 2007	61.60	62.10	61.60	62.02
3807	NASDAQ	VOD	Fri, Jul 6, 2007	60.34	60.85	60.19	60.65
3806	NASDAQ	VOD	Thu, Jul 5, 2007	60.54	60.85	60.04	60.32
3805	NASDAQ	VOD	Tue, Jul 3, 2007	61.60	61.77	61.44	61.75
3804	NASDAQ	VOD	Mon, Jul 2, 2007	61.00	61.73	60.96	61.51
3803	NASDAQ	VOD	Fri, Jun 29, 2007	61.75	62.10	61.31	61.65
3802	NASDAQ	VOD	Thu, Jun 28, 2007	61.75	62.04	60.94	61.23
3801	NASDAQ	VOD	Wed, Jun 27, 2007	59.88	60.65	59.73	60.63
3800	NASDAQ	VOD	Tue, Jun 26, 2007	59.24	59.31	58.67	58.78
3799	NASDAQ	VOD	Mon, Jun 25, 2007	57.51	58.09	57.37	57.70
3798	NASDAQ	VOD	Fri, Jun 22, 2007	57.53	57.84	57.11	57.29
3797	NASDAQ	VOD	Thu, Jun 21, 2007	57.60	57.93	57.35	57.77
3796	NASDAQ	VOD	Wed, Jun 20, 2007	58.43	58.58	57.82	57.99
3795	NASDAQ	VOD	Tue, Jun 19, 2007	58.36	58.50	58.19	58.39
3794	NASDAQ	VOD	Mon, Jun 18, 2007	59.14	59.35	58.96	59.24
3793	NASDAQ	VOD	Fri, Jun 15, 2007	58.98	59.36	58.78	59.01
3792	NASDAQ	VOD	Thu, Jun 14, 2007	58.30	59.03	58.23	58.98
3791	NASDAQ	VOD	Wed, Jun 13, 2007	57.46	57.75	57.24	57.68
3790	NASDAQ	VOD	Tue, Jun 12, 2007	57.59	57.68	56.93	57.16
3789	NASDAQ	VOD	Mon, Jun 11, 2007	57.07	57.55	56.96	57.37
3788	NASDAQ	VOD	Fri, Jun 8, 2007	57.46	58.23	57.18	58.19
3787	NASDAQ	VOD	Thu, Jun 7, 2007	57.09	58.10	57.02	57.27
3786	NASDAQ	VOD	Wed, Jun 6, 2007	57.77	57.81	56.89	57.40
3785	NASDAQ	VOD	Tue, Jun 5, 2007	59.69	59.77	58.89	58.94
3784	NASDAQ	VOD	Mon, Jun 4, 2007	59.40	59.62	59.16	59.62
3783	NASDAQ	VOD	Fri, Jun 1, 2007	58.58	59.69	58.41	59.11
3782	NASDAQ	VOD	Thu, May 31, 2007	57.70	58.45	57.26	57.62
3781	NASDAQ	VOD	Wed, May 30, 2007	57.51	58.47	57.51	58.36
3780	NASDAQ	VOD	Tue, May 29, 2007	57.88	58.72	57.81	58.12
3779	NASDAQ	VOD	Fri, May 25, 2007	55.73	56.17	55.29	56.03
3778	NASDAQ	VOD	Thu, May 24, 2007	56.05	56.23	55.40	55.66
3777	NASDAQ	VOD	Wed, May 23, 2007	55.07	55.35	54.54	54.56
3776	NASDAQ	VOD	Tue, May 22, 2007	53.02	53.09	52.62	52.71
3775	NASDAQ	VOD	Mon, May 21, 2007	52.62	53.08	52.62	52.89
3774	NASDAQ	VOD	Fri, May 18, 2007	52.53	52.97	52.51	52.78
3773	NASDAQ	VOD	Thu, May 17, 2007	51.99	52.27	51.81	52.10
3772	NASDAQ	VOD	Wed, May 16, 2007	52.18	52.53	51.99	52.53
3771	NASDAQ	VOD	Tue, May 15, 2007	51.77	52.82	51.70	52.43
3770	NASDAQ	VOD	Mon, May 14, 2007	51.72	52.25	51.57	52.12
3769	NASDAQ	VOD	Fri, May 11, 2007	51.92	52.09	51.63	52.09
3768	NASDAQ	VOD	Thu, May 10, 2007	51.59	52.14	51.52	51.63
3767	NASDAQ	VOD	Wed, May 9, 2007	52.42	52.54	51.79	52.25
3766	NASDAQ	VOD	Tue, May 8, 2007	52.76	52.82	52.49	52.82
3765	NASDAQ	VOD	Mon, May 7, 2007	53.17	53.35	53.11	53.24
3764	NASDAQ	VOD	Fri, May 4, 2007	53.11	53.30	52.98	53.13
3763	NASDAQ	VOD	Thu, May 3, 2007	52.86	52.86	52.20	52.53
3762	NASDAQ	VOD	Wed, May 2, 2007	52.43	53.06	52.43	52.98
3761	NASDAQ	VOD	Tue, May 1, 2007	52.95	53.04	52.45	52.95
3760	NASDAQ	VOD	Mon, Apr 30, 2007	52.84	53.08	52.62	52.67
3759	NASDAQ	VOD	Fri, Apr 27, 2007	52.67	53.11	52.53	52.76
3758	NASDAQ	VOD	Thu, Apr 26, 2007	52.62	52.71	52.23	52.43
3757	NASDAQ	VOD	Wed, Apr 25, 2007	52.10	52.62	51.79	52.58
3756	NASDAQ	VOD	Tue, Apr 24, 2007	52.01	52.31	51.79	52.07
3755	NASDAQ	VOD	Mon, Apr 23, 2007	52.62	52.67	52.34	52.45
3754	NASDAQ	VOD	Fri, Apr 20, 2007	52.43	53.04	52.42	53.02
3753	NASDAQ	VOD	Thu, Apr 19, 2007	51.00	51.92	50.97	51.54
3752	NASDAQ	VOD	Wed, Apr 18, 2007	50.99	51.55	50.95	51.43
3751	NASDAQ	VOD	Tue, Apr 17, 2007	51.85	51.90	51.65	51.87
3750	NASDAQ	VOD	Mon, Apr 16, 2007	50.91	51.32	50.91	51.32
3749	NASDAQ	VOD	Fri, Apr 13, 2007	50.16	50.75	50.00	50.60
3748	NASDAQ	VOD	Thu, Apr 12, 2007	50.22	50.47	49.94	50.36
3747	NASDAQ	VOD	Wed, Apr 11, 2007	50.73	50.89	50.01	50.09
3746	NASDAQ	VOD	Tue, Apr 10, 2007	50.23	50.67	49.98	50.18
3745	NASDAQ	VOD	Mon, Apr 9, 2007	49.37	49.72	49.28	49.50
3744	NASDAQ	VOD	Thu, Apr 5, 2007	49.65	49.68	49.28	49.50
3743	NASDAQ	VOD	Wed, Apr 4, 2007	49.96	50.07	49.78	49.90
3742	NASDAQ	VOD	Tue, Apr 3, 2007	49.81	50.29	49.70	49.92
3741	NASDAQ	VOD	Mon, Apr 2, 2007	49.92	50.03	49.50	49.89
3740	NASDAQ	VOD	Fri, Mar 30, 2007	49.06	49.39	48.25	49.24
3739	NASDAQ	VOD	Thu, Mar 29, 2007	51.11	51.30	50.71	51.13
3738	NASDAQ	VOD	Wed, Mar 28, 2007	51.00	51.21	50.55	50.56
3737	NASDAQ	VOD	Tue, Mar 27, 2007	51.00	51.30	50.86	51.02
3736	NASDAQ	VOD	Mon, Mar 26, 2007	51.26	51.32	50.51	51.17
3735	NASDAQ	VOD	Fri, Mar 23, 2007	51.21	51.24	50.73	50.82
3734	NASDAQ	VOD	Thu, Mar 22, 2007	51.94	52.05	51.55	51.59
3733	NASDAQ	VOD	Wed, Mar 21, 2007	51.54	52.49	51.33	52.27
3732	NASDAQ	VOD	Tue, Mar 20, 2007	50.56	51.48	50.38	51.10
3731	NASDAQ	VOD	Mon, Mar 19, 2007	50.47	50.95	50.36	50.47
3730	NASDAQ	VOD	Fri, Mar 16, 2007	49.63	50.14	49.48	49.50
3729	NASDAQ	VOD	Thu, Mar 15, 2007	48.49	50.09	47.59	48.86
3728	NASDAQ	VOD	Wed, Mar 14, 2007	47.80	48.49	47.56	48.47
3727	NASDAQ	VOD	Tue, Mar 13, 2007	49.41	49.76	48.35	48.46
3726	NASDAQ	VOD	Mon, Mar 12, 2007	49.19	49.72	49.12	49.65
3725	NASDAQ	VOD	Fri, Mar 9, 2007	49.96	50.05	49.43	49.57
3724	NASDAQ	VOD	Thu, Mar 8, 2007	49.26	49.67	49.02	49.35
3723	NASDAQ	VOD	Wed, Mar 7, 2007	48.46	49.04	48.42	48.75
3722	NASDAQ	VOD	Tue, Mar 6, 2007	48.57	48.82	48.18	48.58
3721	NASDAQ	VOD	Mon, Mar 5, 2007	48.33	48.82	47.87	47.98
3720	NASDAQ	VOD	Fri, Mar 2, 2007	49.46	49.70	49.30	49.34
3719	NASDAQ	VOD	Thu, Mar 1, 2007	49.96	50.51	49.37	50.18
3718	NASDAQ	VOD	Wed, Feb 28, 2007	51.24	51.44	50.82	51.15
3717	NASDAQ	VOD	Tue, Feb 27, 2007	52.16	52.25	50.23	50.86
3716	NASDAQ	VOD	Mon, Feb 26, 2007	52.64	53.15	52.60	52.91
3715	NASDAQ	VOD	Fri, Feb 23, 2007	52.60	52.89	52.43	52.82
3714	NASDAQ	VOD	Thu, Feb 22, 2007	52.34	52.76	52.34	52.76
3713	NASDAQ	VOD	Wed, Feb 21, 2007	53.15	53.17	52.69	52.91
3712	NASDAQ	VOD	Tue, Feb 20, 2007	54.10	54.27	53.81	54.18
3711	NASDAQ	VOD	Fri, Feb 16, 2007	53.24	53.61	53.17	53.57
3710	NASDAQ	VOD	Thu, Feb 15, 2007	53.51	53.83	53.39	53.75
3709	NASDAQ	VOD	Wed, Feb 14, 2007	53.61	54.25	53.57	54.10
3708	NASDAQ	VOD	Tue, Feb 13, 2007	54.12	54.12	53.13	53.74
3707	NASDAQ	VOD	Mon, Feb 12, 2007	54.23	54.71	53.90	54.14
3706	NASDAQ	VOD	Fri, Feb 9, 2007	53.37	53.44	53.00	53.08
3705	NASDAQ	VOD	Thu, Feb 8, 2007	54.41	54.41	54.07	54.10
3704	NASDAQ	VOD	Wed, Feb 7, 2007	54.63	54.73	54.32	54.49
3703	NASDAQ	VOD	Tue, Feb 6, 2007	53.88	54.14	53.83	54.07
3702	NASDAQ	VOD	Mon, Feb 5, 2007	53.15	53.72	53.08	53.68
3701	NASDAQ	VOD	Fri, Feb 2, 2007	53.85	53.85	53.20	53.57
3700	NASDAQ	VOD	Thu, Feb 1, 2007	53.94	54.49	53.88	54.36
3699	NASDAQ	VOD	Wed, Jan 31, 2007	53.48	53.99	53.13	53.88
3698	NASDAQ	VOD	Tue, Jan 30, 2007	53.04	53.17	52.82	53.00
3697	NASDAQ	VOD	Mon, Jan 29, 2007	53.19	53.68	53.09	53.17
3696	NASDAQ	VOD	Fri, Jan 26, 2007	53.77	53.81	53.44	53.68
3695	NASDAQ	VOD	Thu, Jan 25, 2007	54.62	54.73	53.61	53.68
3694	NASDAQ	VOD	Wed, Jan 24, 2007	53.97	54.51	53.83	54.45
3693	NASDAQ	VOD	Tue, Jan 23, 2007	53.97	54.45	53.97	54.14
3692	NASDAQ	VOD	Mon, Jan 22, 2007	54.08	54.36	53.86	54.01
3691	NASDAQ	VOD	Fri, Jan 19, 2007	53.06	53.74	53.04	53.68
3690	NASDAQ	VOD	Thu, Jan 18, 2007	53.88	53.90	53.17	53.22
3689	NASDAQ	VOD	Wed, Jan 17, 2007	53.68	54.01	53.64	53.81
3688	NASDAQ	VOD	Tue, Jan 16, 2007	53.70	53.83	53.39	53.42
3687	NASDAQ	VOD	Fri, Jan 12, 2007	53.48	53.86	53.42	53.66
3686	NASDAQ	VOD	Thu, Jan 11, 2007	52.75	53.37	52.71	53.17
3685	NASDAQ	VOD	Wed, Jan 10, 2007	52.43	52.43	51.63	51.79
3684	NASDAQ	VOD	Tue, Jan 9, 2007	53.24	53.85	52.84	53.31
3683	NASDAQ	VOD	Mon, Jan 8, 2007	51.76	52.73	51.39	52.51
3682	NASDAQ	VOD	Fri, Jan 5, 2007	52.34	52.47	51.55	51.66
3681	NASDAQ	VOD	Thu, Jan 4, 2007	52.18	53.17	52.10	53.08
3680	NASDAQ	VOD	Wed, Jan 3, 2007	51.74	52.01	51.43	51.77
3679	NASDAQ	VOD	Fri, Dec 29, 2006	51.33	51.61	50.31	50.93
3678	NASDAQ	VOD	Thu, Dec 28, 2006	51.13	51.30	50.91	50.97
3677	NASDAQ	VOD	Wed, Dec 27, 2006	51.15	51.32	50.95	51.24
3676	NASDAQ	VOD	Tue, Dec 26, 2006	51.00	51.32	50.78	51.15
3675	NASDAQ	VOD	Fri, Dec 22, 2006	51.66	51.66	50.67	50.82
3674	NASDAQ	VOD	Thu, Dec 21, 2006	51.33	51.79	51.19	51.54
3673	NASDAQ	VOD	Wed, Dec 20, 2006	52.97	53.17	52.27	52.34
3672	NASDAQ	VOD	Tue, Dec 19, 2006	51.72	52.38	51.72	52.21
3671	NASDAQ	VOD	Mon, Dec 18, 2006	51.96	52.12	51.63	51.68
3670	NASDAQ	VOD	Fri, Dec 15, 2006	52.12	52.38	51.85	52.05
3669	NASDAQ	VOD	Thu, Dec 14, 2006	51.99	52.18	51.87	52.12
3668	NASDAQ	VOD	Wed, Dec 13, 2006	51.70	51.90	51.44	51.79
3667	NASDAQ	VOD	Tue, Dec 12, 2006	50.64	50.97	50.27	50.86
3666	NASDAQ	VOD	Mon, Dec 11, 2006	49.68	49.81	49.56	49.67
3665	NASDAQ	VOD	Fri, Dec 8, 2006	49.94	50.16	49.57	49.68
3664	NASDAQ	VOD	Thu, Dec 7, 2006	49.35	49.59	49.19	49.56
3663	NASDAQ	VOD	Wed, Dec 6, 2006	49.67	49.67	49.04	49.19
3662	NASDAQ	VOD	Tue, Dec 5, 2006	50.05	50.11	49.87	49.96
3661	NASDAQ	VOD	Mon, Dec 4, 2006	48.77	49.19	48.71	49.19
3660	NASDAQ	VOD	Fri, Dec 1, 2006	48.62	48.75	48.03	48.27
3659	NASDAQ	VOD	Thu, Nov 30, 2006	48.44	48.58	48.03	48.33
3658	NASDAQ	VOD	Wed, Nov 29, 2006	48.14	48.24	47.92	48.03
3657	NASDAQ	VOD	Tue, Nov 28, 2006	47.21	47.63	47.15	47.58
3656	NASDAQ	VOD	Mon, Nov 27, 2006	47.78	47.83	47.28	47.39
3655	NASDAQ	VOD	Fri, Nov 24, 2006	47.56	48.47	47.56	48.11
3654	NASDAQ	VOD	Wed, Nov 22, 2006	47.30	47.54	46.88	47.19
3653	NASDAQ	VOD	Tue, Nov 21, 2006	47.34	47.34	47.04	47.28
3652	NASDAQ	VOD	Mon, Nov 20, 2006	48.03	48.31	47.78	48.03
3651	NASDAQ	VOD	Fri, Nov 17, 2006	47.81	48.13	47.69	48.09
3650	NASDAQ	VOD	Thu, Nov 16, 2006	48.18	48.46	48.14	48.36
3649	NASDAQ	VOD	Wed, Nov 15, 2006	48.13	48.53	48.07	48.40
3648	NASDAQ	VOD	Tue, Nov 14, 2006	47.45	47.70	46.88	47.69
3647	NASDAQ	VOD	Mon, Nov 13, 2006	47.50	47.67	47.45	47.58
3646	NASDAQ	VOD	Fri, Nov 10, 2006	47.50	47.52	47.23	47.28
3645	NASDAQ	VOD	Thu, Nov 9, 2006	46.75	46.93	46.62	46.79
3644	NASDAQ	VOD	Wed, Nov 8, 2006	46.00	46.29	45.91	46.20
3643	NASDAQ	VOD	Tue, Nov 7, 2006	46.57	46.70	46.31	46.38
3642	NASDAQ	VOD	Mon, Nov 6, 2006	46.46	46.92	46.40	46.86
3641	NASDAQ	VOD	Fri, Nov 3, 2006	46.97	47.04	46.44	46.46
3640	NASDAQ	VOD	Thu, Nov 2, 2006	46.92	47.58	46.81	47.56
3639	NASDAQ	VOD	Wed, Nov 1, 2006	47.58	47.63	47.19	47.26
3638	NASDAQ	VOD	Tue, Oct 31, 2006	47.56	47.58	47.21	47.39
3637	NASDAQ	VOD	Mon, Oct 30, 2006	46.84	46.95	46.66	46.75
3636	NASDAQ	VOD	Fri, Oct 27, 2006	46.90	46.95	46.31	46.40
3635	NASDAQ	VOD	Thu, Oct 26, 2006	46.49	46.55	45.83	46.24
3634	NASDAQ	VOD	Wed, Oct 25, 2006	44.77	45.52	44.77	45.26
3633	NASDAQ	VOD	Tue, Oct 24, 2006	44.22	44.79	44.18	44.61
3632	NASDAQ	VOD	Mon, Oct 23, 2006	43.80	44.46	43.73	44.33
3631	NASDAQ	VOD	Fri, Oct 20, 2006	44.46	44.53	44.17	44.51
3630	NASDAQ	VOD	Thu, Oct 19, 2006	43.95	44.37	43.87	44.31
3629	NASDAQ	VOD	Wed, Oct 18, 2006	44.31	44.37	43.78	44.09
3628	NASDAQ	VOD	Tue, Oct 17, 2006	43.96	44.28	43.85	44.24
3627	NASDAQ	VOD	Mon, Oct 16, 2006	44.35	44.51	44.09	44.37
3626	NASDAQ	VOD	Fri, Oct 13, 2006	44.73	44.84	44.40	44.55
3625	NASDAQ	VOD	Thu, Oct 12, 2006	44.22	44.46	43.85	44.40
3624	NASDAQ	VOD	Wed, Oct 11, 2006	43.91	44.70	43.89	44.06
3623	NASDAQ	VOD	Tue, Oct 10, 2006	44.13	44.13	43.63	44.02
3622	NASDAQ	VOD	Mon, Oct 9, 2006	43.30	43.43	42.96	43.07
3621	NASDAQ	VOD	Fri, Oct 6, 2006	42.86	43.38	42.77	43.36
3620	NASDAQ	VOD	Thu, Oct 5, 2006	43.54	43.54	43.18	43.52
3619	NASDAQ	VOD	Wed, Oct 4, 2006	43.49	44.22	43.43	44.22
3618	NASDAQ	VOD	Tue, Oct 3, 2006	42.19	42.55	42.17	42.51
3617	NASDAQ	VOD	Mon, Oct 2, 2006	41.47	41.80	41.45	41.69
3616	NASDAQ	VOD	Fri, Sep 29, 2006	41.98	42.04	41.69	41.91
3615	NASDAQ	VOD	Thu, Sep 28, 2006	41.71	41.93	41.58	41.86
3614	NASDAQ	VOD	Wed, Sep 27, 2006	41.60	41.93	41.54	41.84
3613	NASDAQ	VOD	Tue, Sep 26, 2006	41.07	41.40	40.85	41.31
3612	NASDAQ	VOD	Mon, Sep 25, 2006	40.43	40.72	40.11	40.57
3611	NASDAQ	VOD	Fri, Sep 22, 2006	40.19	40.43	39.97	40.22
3610	NASDAQ	VOD	Thu, Sep 21, 2006	40.52	40.66	40.15	40.32
3609	NASDAQ	VOD	Wed, Sep 20, 2006	39.67	39.82	39.58	39.78
3608	NASDAQ	VOD	Tue, Sep 19, 2006	39.58	39.60	39.23	39.51
3607	NASDAQ	VOD	Mon, Sep 18, 2006	39.82	40.17	39.76	40.06
3606	NASDAQ	VOD	Fri, Sep 15, 2006	40.02	40.19	39.73	40.06
3605	NASDAQ	VOD	Thu, Sep 14, 2006	40.39	40.43	40.06	40.15
3604	NASDAQ	VOD	Wed, Sep 13, 2006	40.63	40.70	40.46	40.61
3603	NASDAQ	VOD	Tue, Sep 12, 2006	39.78	40.57	39.75	40.54
3602	NASDAQ	VOD	Mon, Sep 11, 2006	39.05	39.40	39.03	39.38
3601	NASDAQ	VOD	Fri, Sep 8, 2006	38.63	38.94	38.57	38.92
3600	NASDAQ	VOD	Thu, Sep 7, 2006	38.56	39.14	38.35	38.70
3599	NASDAQ	VOD	Wed, Sep 6, 2006	39.45	39.56	39.29	39.34
3598	NASDAQ	VOD	Tue, Sep 5, 2006	39.82	39.99	39.60	39.93
3597	NASDAQ	VOD	Fri, Sep 1, 2006	39.67	40.30	39.64	40.08
3596	NASDAQ	VOD	Thu, Aug 31, 2006	39.82	39.93	39.58	39.76
3595	NASDAQ	VOD	Wed, Aug 30, 2006	39.78	40.26	39.71	40.24
3594	NASDAQ	VOD	Tue, Aug 29, 2006	39.42	39.55	39.16	39.51
3593	NASDAQ	VOD	Mon, Aug 28, 2006	38.68	39.23	38.68	39.22
3592	NASDAQ	VOD	Fri, Aug 25, 2006	38.63	39.11	38.63	38.98
3591	NASDAQ	VOD	Thu, Aug 24, 2006	38.61	38.63	38.30	38.54
3590	NASDAQ	VOD	Wed, Aug 23, 2006	38.06	38.41	38.01	38.34
3589	NASDAQ	VOD	Tue, Aug 22, 2006	38.15	38.26	37.84	38.01
3588	NASDAQ	VOD	Mon, Aug 21, 2006	38.46	38.57	38.10	38.23
3587	NASDAQ	VOD	Fri, Aug 18, 2006	37.73	38.32	37.58	38.24
3586	NASDAQ	VOD	Thu, Aug 17, 2006	38.10	38.37	38.01	38.28
3585	NASDAQ	VOD	Wed, Aug 16, 2006	38.17	38.45	37.97	38.45
3584	NASDAQ	VOD	Tue, Aug 15, 2006	38.61	38.70	38.30	38.65
3583	NASDAQ	VOD	Mon, Aug 14, 2006	37.53	38.23	37.51	37.82
3582	NASDAQ	VOD	Fri, Aug 11, 2006	37.88	38.48	37.40	37.95
3581	NASDAQ	VOD	Thu, Aug 10, 2006	39.38	39.44	38.59	38.87
3580	NASDAQ	VOD	Wed, Aug 9, 2006	40.15	40.85	40.13	40.26
3579	NASDAQ	VOD	Tue, Aug 8, 2006	40.33	40.48	39.88	39.89
3578	NASDAQ	VOD	Mon, Aug 7, 2006	40.39	40.57	40.10	40.39
3577	NASDAQ	VOD	Fri, Aug 4, 2006	40.61	40.96	40.28	40.50
3576	NASDAQ	VOD	Thu, Aug 3, 2006	39.97	40.10	39.45	39.86
3575	NASDAQ	VOD	Wed, Aug 2, 2006	39.29	40.02	39.20	39.95
3574	NASDAQ	VOD	Tue, Aug 1, 2006	39.33	39.55	38.90	39.44
3573	NASDAQ	VOD	Mon, Jul 31, 2006	40.81	40.81	39.53	39.75
3572	NASDAQ	VOD	Fri, Jul 28, 2006	39.93	40.83	39.78	40.72
3571	NASDAQ	VOD	Thu, Jul 27, 2006	39.42	39.56	39.11	39.18
3570	NASDAQ	VOD	Wed, Jul 26, 2006	39.09	39.53	38.63	39.45
3569	NASDAQ	VOD	Tue, Jul 25, 2006	39.23	39.42	38.76	39.11
3568	NASDAQ	VOD	Mon, Jul 24, 2006	38.81	39.16	38.78	39.14
3567	NASDAQ	VOD	Fri, Jul 21, 2006	37.84	38.10	37.58	37.80
3566	NASDAQ	VOD	Thu, Jul 20, 2006	38.19	38.68	37.91	38.30
3565	NASDAQ	VOD	Wed, Jul 19, 2006	37.36	38.56	37.35	38.48
3564	NASDAQ	VOD	Tue, Jul 18, 2006	37.46	37.68	36.80	37.16
3563	NASDAQ	VOD	Mon, Jul 17, 2006	37.33	37.35	37.00	37.35
3562	NASDAQ	VOD	Fri, Jul 14, 2006	38.19	38.26	37.55	37.84
3561	NASDAQ	VOD	Thu, Jul 13, 2006	38.30	38.48	38.01	38.10
3560	NASDAQ	VOD	Wed, Jul 12, 2006	39.64	39.75	39.01	39.09
3559	NASDAQ	VOD	Tue, Jul 11, 2006	39.75	39.98	39.51	39.93
3558	NASDAQ	VOD	Mon, Jul 10, 2006	40.10	40.55	40.06	40.22
3557	NASDAQ	VOD	Fri, Jul 7, 2006	40.04	40.32	39.78	40.06
3556	NASDAQ	VOD	Thu, Jul 6, 2006	40.10	40.57	40.06	40.35
3555	NASDAQ	VOD	Wed, Jul 5, 2006	39.64	39.88	39.34	39.80
3554	NASDAQ	VOD	Mon, Jul 3, 2006	39.60	39.88	39.47	39.73
3553	NASDAQ	VOD	Fri, Jun 30, 2006	39.05	39.25	38.65	39.05
3552	NASDAQ	VOD	Thu, Jun 29, 2006	38.11	39.03	38.11	38.94
3551	NASDAQ	VOD	Wed, Jun 28, 2006	37.79	37.97	37.55	37.82
3550	NASDAQ	VOD	Tue, Jun 27, 2006	38.06	38.19	37.55	37.69
3549	NASDAQ	VOD	Mon, Jun 26, 2006	38.35	38.74	38.28	38.74
3548	NASDAQ	VOD	Fri, Jun 23, 2006	37.86	38.48	37.80	38.21
3547	NASDAQ	VOD	Thu, Jun 22, 2006	38.61	38.74	38.24	38.48
3546	NASDAQ	VOD	Wed, Jun 21, 2006	38.50	38.94	38.45	38.68
3545	NASDAQ	VOD	Tue, Jun 20, 2006	38.68	38.78	38.32	38.39
3544	NASDAQ	VOD	Mon, Jun 19, 2006	38.79	38.98	38.50	38.65
3543	NASDAQ	VOD	Fri, Jun 16, 2006	39.11	39.33	38.81	39.00
3542	NASDAQ	VOD	Thu, Jun 15, 2006	39.16	39.58	39.00	39.51
3541	NASDAQ	VOD	Wed, Jun 14, 2006	38.63	38.92	38.13	38.48
3540	NASDAQ	VOD	Tue, Jun 13, 2006	38.92	39.20	38.23	38.48
3539	NASDAQ	VOD	Mon, Jun 12, 2006	39.84	39.95	39.42	39.49
3538	NASDAQ	VOD	Fri, Jun 9, 2006	40.61	40.85	40.33	40.41
3537	NASDAQ	VOD	Thu, Jun 8, 2006	40.32	40.61	39.67	40.54
3536	NASDAQ	VOD	Wed, Jun 7, 2006	41.43	41.95	41.12	41.45
3535	NASDAQ	VOD	Tue, Jun 6, 2006	42.31	42.46	41.87	42.19
3534	NASDAQ	VOD	Mon, Jun 5, 2006	43.36	43.36	42.46	42.48
3533	NASDAQ	VOD	Fri, Jun 2, 2006	43.85	43.96	43.60	43.93
3532	NASDAQ	VOD	Thu, Jun 1, 2006	42.31	42.99	42.17	42.94
3531	NASDAQ	VOD	Wed, May 31, 2006	42.28	42.64	41.97	42.17
3530	NASDAQ	VOD	Tue, May 30, 2006	41.98	42.09	41.16	41.32
3529	NASDAQ	VOD	Fri, May 26, 2006	40.90	41.16	40.37	40.87
3528	NASDAQ	VOD	Thu, May 25, 2006	40.21	40.74	39.95	40.68
3527	NASDAQ	VOD	Wed, May 24, 2006	39.23	39.53	38.87	39.47
3526	NASDAQ	VOD	Tue, May 23, 2006	40.90	41.19	39.73	39.78
3525	NASDAQ	VOD	Mon, May 22, 2006	41.29	41.58	40.21	40.66
3524	NASDAQ	VOD	Fri, May 19, 2006	41.98	42.15	41.67	41.97
3523	NASDAQ	VOD	Thu, May 18, 2006	43.16	43.30	42.20	42.24
3522	NASDAQ	VOD	Wed, May 17, 2006	43.34	43.45	42.09	42.22
3521	NASDAQ	VOD	Tue, May 16, 2006	43.96	44.06	43.16	43.41
3520	NASDAQ	VOD	Mon, May 15, 2006	43.36	43.78	42.86	43.08
3519	NASDAQ	VOD	Fri, May 12, 2006	43.62	43.63	42.68	42.77
3518	NASDAQ	VOD	Thu, May 11, 2006	44.07	44.07	43.63	43.69
3517	NASDAQ	VOD	Wed, May 10, 2006	44.18	44.46	44.07	44.31
3516	NASDAQ	VOD	Tue, May 9, 2006	44.44	44.73	44.31	44.42
3515	NASDAQ	VOD	Mon, May 8, 2006	43.43	43.51	42.84	42.97
3514	NASDAQ	VOD	Fri, May 5, 2006	43.30	43.69	43.21	43.63
3513	NASDAQ	VOD	Thu, May 4, 2006	42.61	42.68	42.24	42.44
3512	NASDAQ	VOD	Wed, May 3, 2006	42.53	42.61	42.28	42.52
3511	NASDAQ	VOD	Tue, May 2, 2006	43.62	43.63	42.77	42.99
3510	NASDAQ	VOD	Mon, May 1, 2006	43.47	44.13	43.47	43.76
3509	NASDAQ	VOD	Fri, Apr 28, 2006	43.29	43.56	43.12	43.45
3508	NASDAQ	VOD	Thu, Apr 27, 2006	42.24	43.08	42.24	42.88
3507	NASDAQ	VOD	Wed, Apr 26, 2006	41.95	42.06	41.63	41.75
3506	NASDAQ	VOD	Tue, Apr 25, 2006	41.62	41.71	41.16	41.23
3505	NASDAQ	VOD	Mon, Apr 24, 2006	41.62	41.67	41.19	41.49
3504	NASDAQ	VOD	Fri, Apr 21, 2006	41.86	42.00	41.53	41.65
3503	NASDAQ	VOD	Thu, Apr 20, 2006	41.62	41.71	41.38	41.63
3502	NASDAQ	VOD	Wed, Apr 19, 2006	41.80	41.95	41.67	41.93
3501	NASDAQ	VOD	Tue, Apr 18, 2006	41.41	42.13	41.31	42.08
3500	NASDAQ	VOD	Mon, Apr 17, 2006	41.71	41.71	40.90	41.25
3499	NASDAQ	VOD	Thu, Apr 13, 2006	40.72	41.23	40.72	41.07
3498	NASDAQ	VOD	Wed, Apr 12, 2006	40.70	40.77	39.69	40.17
3497	NASDAQ	VOD	Tue, Apr 11, 2006	40.33	40.52	39.42	39.44
3496	NASDAQ	VOD	Mon, Apr 10, 2006	40.59	40.59	39.67	40.26
3495	NASDAQ	VOD	Fri, Apr 7, 2006	40.28	40.48	39.58	40.26
3494	NASDAQ	VOD	Thu, Apr 6, 2006	39.98	40.06	39.56	39.88
3493	NASDAQ	VOD	Wed, Apr 5, 2006	40.04	40.24	39.47	39.86
3492	NASDAQ	VOD	Tue, Apr 4, 2006	39.23	39.55	39.05	39.23
3491	NASDAQ	VOD	Mon, Apr 3, 2006	38.46	38.90	38.32	38.63
3490	NASDAQ	VOD	Fri, Mar 31, 2006	38.21	38.57	38.17	38.32
3489	NASDAQ	VOD	Thu, Mar 30, 2006	38.96	39.27	38.78	39.18
3488	NASDAQ	VOD	Wed, Mar 29, 2006	38.94	38.98	38.45	38.94
3487	NASDAQ	VOD	Tue, Mar 28, 2006	38.78	38.78	37.93	37.97
3486	NASDAQ	VOD	Mon, Mar 27, 2006	39.88	39.98	38.81	39.14
3485	NASDAQ	VOD	Fri, Mar 24, 2006	39.69	40.04	39.64	39.86
3484	NASDAQ	VOD	Thu, Mar 23, 2006	40.88	40.94	40.21	40.28
3483	NASDAQ	VOD	Wed, Mar 22, 2006	40.98	41.01	40.70	40.85
3482	NASDAQ	VOD	Tue, Mar 21, 2006	41.32	41.67	41.01	41.01
3481	NASDAQ	VOD	Mon, Mar 20, 2006	40.99	41.16	40.81	40.98
3480	NASDAQ	VOD	Fri, Mar 17, 2006	42.00	42.06	41.19	41.27
3479	NASDAQ	VOD	Thu, Mar 16, 2006	41.63	42.11	41.63	41.69
3478	NASDAQ	VOD	Wed, Mar 15, 2006	40.70	41.47	40.33	41.43
3477	NASDAQ	VOD	Tue, Mar 14, 2006	41.36	41.53	40.81	41.53
3476	NASDAQ	VOD	Mon, Mar 13, 2006	40.98	41.49	40.98	41.36
3475	NASDAQ	VOD	Fri, Mar 10, 2006	39.23	39.58	39.23	39.45
3474	NASDAQ	VOD	Thu, Mar 9, 2006	39.18	39.55	39.14	39.27
3473	NASDAQ	VOD	Wed, Mar 8, 2006	39.16	39.23	38.87	39.16
3472	NASDAQ	VOD	Tue, Mar 7, 2006	39.95	40.00	39.20	39.45
3471	NASDAQ	VOD	Mon, Mar 6, 2006	41.27	41.41	39.89	40.15
3470	NASDAQ	VOD	Fri, Mar 3, 2006	36.36	39.78	36.26	38.50
3469	NASDAQ	VOD	Thu, Mar 2, 2006	35.79	36.08	35.64	36.08
3468	NASDAQ	VOD	Wed, Mar 1, 2006	35.97	36.10	35.77	35.84
3467	NASDAQ	VOD	Tue, Feb 28, 2006	35.37	35.53	34.96	35.42
3466	NASDAQ	VOD	Mon, Feb 27, 2006	36.21	36.37	35.77	35.86
3465	NASDAQ	VOD	Fri, Feb 24, 2006	37.53	37.71	37.27	37.60
3464	NASDAQ	VOD	Thu, Feb 23, 2006	37.58	37.82	37.42	37.58
3463	NASDAQ	VOD	Wed, Feb 22, 2006	37.95	37.97	37.51	37.90
3462	NASDAQ	VOD	Tue, Feb 21, 2006	38.83	38.87	38.32	38.39
3461	NASDAQ	VOD	Fri, Feb 17, 2006	39.84	40.10	39.69	39.98
3460	NASDAQ	VOD	Thu, Feb 16, 2006	38.98	39.76	38.96	39.55
3459	NASDAQ	VOD	Wed, Feb 15, 2006	38.35	38.52	38.13	38.41
3458	NASDAQ	VOD	Tue, Feb 14, 2006	38.39	38.89	38.33	38.89
3457	NASDAQ	VOD	Mon, Feb 13, 2006	38.15	38.41	37.91	38.13
3456	NASDAQ	VOD	Fri, Feb 10, 2006	38.63	38.81	38.48	38.70
3455	NASDAQ	VOD	Thu, Feb 9, 2006	38.33	38.50	38.15	38.45
3454	NASDAQ	VOD	Wed, Feb 8, 2006	37.62	37.90	37.42	37.90
3453	NASDAQ	VOD	Tue, Feb 7, 2006	37.40	37.42	36.81	36.94
3452	NASDAQ	VOD	Mon, Feb 6, 2006	37.07	37.47	37.00	37.46
3451	NASDAQ	VOD	Fri, Feb 3, 2006	37.84	37.90	37.64	37.80
3450	NASDAQ	VOD	Thu, Feb 2, 2006	38.33	38.35	37.97	38.08
3449	NASDAQ	VOD	Wed, Feb 1, 2006	38.21	38.37	38.06	38.33
3448	NASDAQ	VOD	Tue, Jan 31, 2006	38.41	38.81	38.35	38.70
3447	NASDAQ	VOD	Mon, Jan 30, 2006	39.05	39.23	38.87	39.09
3446	NASDAQ	VOD	Fri, Jan 27, 2006	39.51	39.73	39.29	39.51
3445	NASDAQ	VOD	Thu, Jan 26, 2006	39.42	39.93	39.38	39.75
3444	NASDAQ	VOD	Wed, Jan 25, 2006	39.00	39.56	39.00	39.42
3443	NASDAQ	VOD	Tue, Jan 24, 2006	38.74	38.81	38.54	38.68
3442	NASDAQ	VOD	Mon, Jan 23, 2006	39.14	39.86	39.01	39.53
3441	NASDAQ	VOD	Fri, Jan 20, 2006	38.94	38.94	37.84	38.24
3440	NASDAQ	VOD	Thu, Jan 19, 2006	39.16	39.55	38.98	39.33
3439	NASDAQ	VOD	Wed, Jan 18, 2006	40.04	40.37	39.89	40.17
3438	NASDAQ	VOD	Tue, Jan 17, 2006	40.26	40.30	39.84	40.21
3437	NASDAQ	VOD	Fri, Jan 13, 2006	41.14	41.43	40.92	41.34
3436	NASDAQ	VOD	Thu, Jan 12, 2006	41.43	41.86	41.27	41.58
3435	NASDAQ	VOD	Wed, Jan 11, 2006	42.39	42.46	41.60	41.75
3434	NASDAQ	VOD	Tue, Jan 10, 2006	41.98	42.55	41.95	42.09
3433	NASDAQ	VOD	Mon, Jan 9, 2006	42.52	42.59	42.26	42.37
3432	NASDAQ	VOD	Fri, Jan 6, 2006	42.19	43.27	42.17	42.88
3431	NASDAQ	VOD	Thu, Jan 5, 2006	41.12	41.40	41.03	41.36
3430	NASDAQ	VOD	Wed, Jan 4, 2006	41.19	41.34	41.10	41.34
3429	NASDAQ	VOD	Tue, Jan 3, 2006	40.41	40.81	40.32	40.65
3428	NASDAQ	VOD	Fri, Dec 30, 2005	39.31	39.55	39.18	39.36
3427	NASDAQ	VOD	Thu, Dec 29, 2005	39.80	39.97	39.67	39.67
3426	NASDAQ	VOD	Wed, Dec 28, 2005	39.73	39.78	39.47	39.56
3425	NASDAQ	VOD	Tue, Dec 27, 2005	39.09	39.34	39.09	39.23
3424	NASDAQ	VOD	Fri, Dec 23, 2005	39.25	39.44	39.12	39.25
3423	NASDAQ	VOD	Thu, Dec 22, 2005	39.56	39.58	39.25	39.42
3422	NASDAQ	VOD	Wed, Dec 21, 2005	39.58	39.62	38.94	39.20
3421	NASDAQ	VOD	Tue, Dec 20, 2005	39.42	40.06	39.36	39.62
3420	NASDAQ	VOD	Mon, Dec 19, 2005	39.45	39.64	39.25	39.29
3419	NASDAQ	VOD	Fri, Dec 16, 2005	40.21	40.37	39.88	39.95
3418	NASDAQ	VOD	Thu, Dec 15, 2005	40.74	40.83	40.26	40.39
3417	NASDAQ	VOD	Wed, Dec 14, 2005	40.76	41.16	40.76	40.92
3416	NASDAQ	VOD	Tue, Dec 13, 2005	40.26	40.66	40.22	40.50
3415	NASDAQ	VOD	Mon, Dec 12, 2005	41.21	41.73	41.18	41.54
3414	NASDAQ	VOD	Fri, Dec 9, 2005	41.36	41.49	41.19	41.40
3413	NASDAQ	VOD	Thu, Dec 8, 2005	41.65	41.76	41.05	41.19
3412	NASDAQ	VOD	Wed, Dec 7, 2005	40.88	40.98	40.63	40.81
3411	NASDAQ	VOD	Tue, Dec 6, 2005	40.15	40.30	40.02	40.02
3410	NASDAQ	VOD	Mon, Dec 5, 2005	38.98	39.98	38.98	39.80
3409	NASDAQ	VOD	Fri, Dec 2, 2005	39.31	39.33	38.78	39.03
3408	NASDAQ	VOD	Thu, Dec 1, 2005	39.91	40.06	39.80	39.88
3407	NASDAQ	VOD	Wed, Nov 30, 2005	39.84	39.91	39.47	39.51
3406	NASDAQ	VOD	Tue, Nov 29, 2005	39.76	40.04	39.62	39.88
3405	NASDAQ	VOD	Mon, Nov 28, 2005	39.73	40.04	39.51	39.86
3404	NASDAQ	VOD	Fri, Nov 25, 2005	40.66	40.68	40.26	40.32
3403	NASDAQ	VOD	Wed, Nov 23, 2005	39.97	40.22	39.82	40.19
3402	NASDAQ	VOD	Tue, Nov 22, 2005	39.31	39.56	38.87	39.56
3401	NASDAQ	VOD	Mon, Nov 21, 2005	39.71	39.84	39.45	39.75
3400	NASDAQ	VOD	Fri, Nov 18, 2005	40.48	40.52	39.84	39.93
3399	NASDAQ	VOD	Thu, Nov 17, 2005	40.68	40.70	40.08	40.33
3398	NASDAQ	VOD	Wed, Nov 16, 2005	40.22	40.57	40.15	40.33
3397	NASDAQ	VOD	Tue, Nov 15, 2005	41.31	41.84	40.63	40.70
3396	NASDAQ	VOD	Mon, Nov 14, 2005	46.16	46.38	46.05	46.11
3395	NASDAQ	VOD	Fri, Nov 11, 2005	46.70	46.81	46.53	46.70
3394	NASDAQ	VOD	Thu, Nov 10, 2005	47.50	47.70	47.04	47.47
3393	NASDAQ	VOD	Wed, Nov 9, 2005	47.34	48.20	47.23	48.07
3392	NASDAQ	VOD	Tue, Nov 8, 2005	48.58	48.68	48.24	48.44
3391	NASDAQ	VOD	Mon, Nov 7, 2005	47.92	48.24	47.79	48.14
3390	NASDAQ	VOD	Fri, Nov 4, 2005	48.25	48.25	47.52	47.85
3389	NASDAQ	VOD	Thu, Nov 3, 2005	49.10	49.24	48.68	48.71
3388	NASDAQ	VOD	Wed, Nov 2, 2005	48.20	48.93	48.20	48.86
3387	NASDAQ	VOD	Tue, Nov 1, 2005	48.53	48.55	48.16	48.29
3386	NASDAQ	VOD	Mon, Oct 31, 2005	47.67	48.40	47.56	48.14
3385	NASDAQ	VOD	Fri, Oct 28, 2005	46.51	46.93	46.38	46.86
3384	NASDAQ	VOD	Thu, Oct 27, 2005	46.38	46.42	45.78	45.92
3383	NASDAQ	VOD	Wed, Oct 26, 2005	46.37	46.57	45.98	46.09
3382	NASDAQ	VOD	Tue, Oct 25, 2005	46.53	47.04	46.51	46.68
3381	NASDAQ	VOD	Mon, Oct 24, 2005	46.37	46.55	46.14	46.48
3380	NASDAQ	VOD	Fri, Oct 21, 2005	46.14	46.27	45.80	45.83
3379	NASDAQ	VOD	Thu, Oct 20, 2005	46.24	46.42	45.45	45.60
3378	NASDAQ	VOD	Wed, Oct 19, 2005	46.46	47.14	46.11	47.03
3377	NASDAQ	VOD	Tue, Oct 18, 2005	46.97	46.97	46.60	46.68
3376	NASDAQ	VOD	Mon, Oct 17, 2005	47.17	47.25	46.88	47.10
3375	NASDAQ	VOD	Fri, Oct 14, 2005	47.28	47.78	47.12	47.63
3374	NASDAQ	VOD	Thu, Oct 13, 2005	47.01	47.28	46.75	47.26
3373	NASDAQ	VOD	Wed, Oct 12, 2005	48.02	48.14	47.50	47.69
3372	NASDAQ	VOD	Tue, Oct 11, 2005	48.18	48.18	47.78	47.85
3371	NASDAQ	VOD	Mon, Oct 10, 2005	48.51	48.51	48.09	48.25
3370	NASDAQ	VOD	Fri, Oct 7, 2005	48.55	48.57	48.25	48.42
3369	NASDAQ	VOD	Thu, Oct 6, 2005	49.26	49.28	48.60	48.73
3368	NASDAQ	VOD	Wed, Oct 5, 2005	49.01	49.02	48.36	48.38
3367	NASDAQ	VOD	Tue, Oct 4, 2005	48.33	48.68	48.14	48.25
3366	NASDAQ	VOD	Mon, Oct 3, 2005	47.57	47.59	47.19	47.25
3365	NASDAQ	VOD	Fri, Sep 30, 2005	47.67	48.02	47.54	47.61
3364	NASDAQ	VOD	Thu, Sep 29, 2005	47.70	48.09	47.59	48.02
3363	NASDAQ	VOD	Wed, Sep 28, 2005	48.11	48.38	48.00	48.27
3362	NASDAQ	VOD	Tue, Sep 27, 2005	48.00	48.44	47.94	48.33
3361	NASDAQ	VOD	Mon, Sep 26, 2005	48.42	48.53	48.29	48.42
3360	NASDAQ	VOD	Fri, Sep 23, 2005	48.77	49.04	48.71	48.97
3359	NASDAQ	VOD	Thu, Sep 22, 2005	48.40	48.66	48.24	48.55
3358	NASDAQ	VOD	Wed, Sep 21, 2005	49.06	49.13	48.58	48.62
3357	NASDAQ	VOD	Tue, Sep 20, 2005	49.79	49.94	49.17	49.22
3356	NASDAQ	VOD	Mon, Sep 19, 2005	50.23	50.29	49.96	50.09
3355	NASDAQ	VOD	Fri, Sep 16, 2005	51.52	51.59	50.86	51.41
3354	NASDAQ	VOD	Thu, Sep 15, 2005	50.99	51.30	50.87	51.15
3353	NASDAQ	VOD	Wed, Sep 14, 2005	50.78	51.06	50.71	50.77
3352	NASDAQ	VOD	Tue, Sep 13, 2005	50.36	50.40	49.98	50.14
3351	NASDAQ	VOD	Mon, Sep 12, 2005	50.18	50.53	50.16	50.45
3350	NASDAQ	VOD	Fri, Sep 9, 2005	50.29	50.58	50.27	50.45
3349	NASDAQ	VOD	Thu, Sep 8, 2005	50.40	50.67	50.34	50.42
3348	NASDAQ	VOD	Wed, Sep 7, 2005	50.55	50.69	50.33	50.56
3347	NASDAQ	VOD	Tue, Sep 6, 2005	50.95	51.04	50.75	50.91
3346	NASDAQ	VOD	Fri, Sep 2, 2005	50.56	50.78	50.53	50.58
3345	NASDAQ	VOD	Thu, Sep 1, 2005	50.53	50.97	50.38	50.67
3344	NASDAQ	VOD	Wed, Aug 31, 2005	49.81	50.16	49.78	49.96
3343	NASDAQ	VOD	Tue, Aug 30, 2005	49.56	49.59	49.21	49.46
3342	NASDAQ	VOD	Mon, Aug 29, 2005	48.90	49.44	48.88	49.39
3341	NASDAQ	VOD	Fri, Aug 26, 2005	49.78	49.85	49.28	49.41
3340	NASDAQ	VOD	Thu, Aug 25, 2005	49.98	50.18	49.83	50.05
3339	NASDAQ	VOD	Wed, Aug 24, 2005	50.44	50.55	49.92	50.12
3338	NASDAQ	VOD	Tue, Aug 23, 2005	50.78	50.84	50.60	50.75
3337	NASDAQ	VOD	Mon, Aug 22, 2005	51.17	51.43	50.89	51.02
3336	NASDAQ	VOD	Fri, Aug 19, 2005	50.45	50.93	50.45	50.84
3335	NASDAQ	VOD	Thu, Aug 18, 2005	49.70	49.90	49.68	49.85
3334	NASDAQ	VOD	Wed, Aug 17, 2005	49.89	50.29	49.81	49.98
3333	NASDAQ	VOD	Tue, Aug 16, 2005	49.87	49.98	49.54	49.59
3332	NASDAQ	VOD	Mon, Aug 15, 2005	50.25	50.29	49.67	50.09
3331	NASDAQ	VOD	Fri, Aug 12, 2005	49.08	49.57	49.06	49.30
3330	NASDAQ	VOD	Thu, Aug 11, 2005	48.80	49.10	48.73	48.97
3329	NASDAQ	VOD	Wed, Aug 10, 2005	48.38	48.51	47.94	48.09
3328	NASDAQ	VOD	Tue, Aug 9, 2005	47.94	48.05	47.81	47.89
3327	NASDAQ	VOD	Mon, Aug 8, 2005	48.05	48.13	47.70	47.70
3326	NASDAQ	VOD	Fri, Aug 5, 2005	47.70	47.70	47.17	47.36
3325	NASDAQ	VOD	Thu, Aug 4, 2005	47.19	47.43	47.03	47.23
3324	NASDAQ	VOD	Wed, Aug 3, 2005	47.54	47.65	47.37	47.54
3323	NASDAQ	VOD	Tue, Aug 2, 2005	47.69	48.02	47.48	47.57
3322	NASDAQ	VOD	Mon, Aug 1, 2005	47.41	47.52	47.15	47.21
3321	NASDAQ	VOD	Fri, Jul 29, 2005	47.48	47.63	47.28	47.36
3320	NASDAQ	VOD	Thu, Jul 28, 2005	47.59	47.79	47.39	47.74
3319	NASDAQ	VOD	Wed, Jul 27, 2005	47.19	47.48	46.86	47.43
3318	NASDAQ	VOD	Tue, Jul 26, 2005	47.12	47.57	47.12	47.39
3317	NASDAQ	VOD	Mon, Jul 25, 2005	46.26	46.68	46.02	46.51
3316	NASDAQ	VOD	Fri, Jul 22, 2005	45.61	45.92	45.61	45.80
3315	NASDAQ	VOD	Thu, Jul 21, 2005	45.58	45.78	45.34	45.56
3314	NASDAQ	VOD	Wed, Jul 20, 2005	45.08	45.56	44.94	45.47
3313	NASDAQ	VOD	Tue, Jul 19, 2005	45.19	45.56	44.92	45.38
3312	NASDAQ	VOD	Mon, Jul 18, 2005	45.56	45.61	45.19	45.32
3311	NASDAQ	VOD	Fri, Jul 15, 2005	45.76	46.13	45.61	46.02
3310	NASDAQ	VOD	Thu, Jul 14, 2005	46.51	46.64	46.22	46.31
3309	NASDAQ	VOD	Wed, Jul 13, 2005	46.07	46.35	45.82	46.29
3308	NASDAQ	VOD	Tue, Jul 12, 2005	46.31	46.57	46.11	46.37
3307	NASDAQ	VOD	Mon, Jul 11, 2005	45.05	45.58	45.05	45.50
3306	NASDAQ	VOD	Fri, Jul 8, 2005	44.28	44.75	44.22	44.70
3305	NASDAQ	VOD	Thu, Jul 7, 2005	43.51	44.09	43.45	44.09
3304	NASDAQ	VOD	Wed, Jul 6, 2005	44.73	44.92	44.33	44.37
3303	NASDAQ	VOD	Tue, Jul 5, 2005	43.87	44.00	43.69	43.82
3302	NASDAQ	VOD	Fri, Jul 1, 2005	44.44	44.51	44.17	44.31
3301	NASDAQ	VOD	Thu, Jun 30, 2005	45.30	45.49	44.49	44.59
3300	NASDAQ	VOD	Wed, Jun 29, 2005	45.30	45.52	45.08	45.32
3299	NASDAQ	VOD	Tue, Jun 28, 2005	44.59	44.88	44.51	44.81
3298	NASDAQ	VOD	Mon, Jun 27, 2005	44.84	44.92	44.57	44.75
3297	NASDAQ	VOD	Fri, Jun 24, 2005	45.06	45.10	44.70	44.81
3296	NASDAQ	VOD	Thu, Jun 23, 2005	45.34	45.50	44.77	44.90
3295	NASDAQ	VOD	Wed, Jun 22, 2005	45.78	45.82	45.54	45.78
3294	NASDAQ	VOD	Tue, Jun 21, 2005	45.61	45.80	45.50	45.78
3293	NASDAQ	VOD	Mon, Jun 20, 2005	45.60	45.78	45.38	45.65
3292	NASDAQ	VOD	Fri, Jun 17, 2005	45.91	46.05	45.61	45.83
3291	NASDAQ	VOD	Thu, Jun 16, 2005	45.82	45.82	45.34	45.52
3290	NASDAQ	VOD	Wed, Jun 15, 2005	45.47	45.54	45.19	45.52
3289	NASDAQ	VOD	Tue, Jun 14, 2005	44.92	45.01	44.66	44.94
3288	NASDAQ	VOD	Mon, Jun 13, 2005	44.66	44.71	44.42	44.61
3287	NASDAQ	VOD	Fri, Jun 10, 2005	45.60	45.67	44.92	45.05
3286	NASDAQ	VOD	Thu, Jun 9, 2005	45.56	45.71	45.38	45.71
3285	NASDAQ	VOD	Wed, Jun 8, 2005	45.94	45.94	45.43	45.43
3284	NASDAQ	VOD	Tue, Jun 7, 2005	46.16	46.40	46.14	46.24
3283	NASDAQ	VOD	Mon, Jun 6, 2005	45.38	45.38	45.17	45.25
3282	NASDAQ	VOD	Fri, Jun 3, 2005	45.47	45.54	45.16	45.39
3281	NASDAQ	VOD	Thu, Jun 2, 2005	45.38	45.61	45.27	45.47
3280	NASDAQ	VOD	Wed, Jun 1, 2005	45.56	46.75	45.27	46.75
3279	NASDAQ	VOD	Tue, May 31, 2005	46.51	46.66	46.11	46.16
3278	NASDAQ	VOD	Fri, May 27, 2005	46.29	46.55	46.18	46.42
3277	NASDAQ	VOD	Thu, May 26, 2005	46.42	46.53	46.22	46.40
3276	NASDAQ	VOD	Wed, May 25, 2005	46.57	46.71	45.85	46.11
3275	NASDAQ	VOD	Tue, May 24, 2005	47.06	47.19	46.46	46.46
3274	NASDAQ	VOD	Mon, May 23, 2005	48.73	49.35	48.66	49.26
3273	NASDAQ	VOD	Fri, May 20, 2005	48.35	48.93	48.33	48.93
3272	NASDAQ	VOD	Thu, May 19, 2005	47.32	47.81	47.32	47.72
3271	NASDAQ	VOD	Wed, May 18, 2005	46.84	47.28	46.62	47.14
3270	NASDAQ	VOD	Tue, May 17, 2005	47.03	47.17	46.84	47.14
3269	NASDAQ	VOD	Mon, May 16, 2005	46.99	47.12	46.71	47.01
3268	NASDAQ	VOD	Fri, May 13, 2005	47.32	47.63	47.19	47.45
3267	NASDAQ	VOD	Thu, May 12, 2005	47.59	47.87	47.39	47.45
3266	NASDAQ	VOD	Wed, May 11, 2005	47.94	48.02	47.57	47.94
3265	NASDAQ	VOD	Tue, May 10, 2005	47.30	47.78	47.28	47.45
3264	NASDAQ	VOD	Mon, May 9, 2005	47.56	48.02	47.45	47.98
3263	NASDAQ	VOD	Fri, May 6, 2005	48.14	48.38	48.11	48.18
3262	NASDAQ	VOD	Thu, May 5, 2005	48.64	48.71	48.27	48.40
3261	NASDAQ	VOD	Wed, May 4, 2005	48.18	49.02	48.18	49.02
3260	NASDAQ	VOD	Tue, May 3, 2005	47.63	48.02	47.57	47.92
3259	NASDAQ	VOD	Mon, May 2, 2005	47.57	47.92	47.57	47.83
3258	NASDAQ	VOD	Fri, Apr 29, 2005	47.91	47.92	47.39	47.92
3257	NASDAQ	VOD	Thu, Apr 28, 2005	47.34	47.63	47.12	47.17
3256	NASDAQ	VOD	Wed, Apr 27, 2005	47.39	47.63	47.23	47.56
3255	NASDAQ	VOD	Tue, Apr 26, 2005	47.74	47.78	47.28	47.39
3254	NASDAQ	VOD	Mon, Apr 25, 2005	48.22	48.35	48.00	48.22
3253	NASDAQ	VOD	Fri, Apr 22, 2005	48.46	48.46	47.78	47.92
3252	NASDAQ	VOD	Thu, Apr 21, 2005	48.05	48.44	47.98	48.31
3251	NASDAQ	VOD	Wed, Apr 20, 2005	48.07	48.11	47.52	47.61
3250	NASDAQ	VOD	Tue, Apr 19, 2005	48.36	48.38	48.09	48.31
3249	NASDAQ	VOD	Mon, Apr 18, 2005	48.00	48.14	47.81	47.87
3248	NASDAQ	VOD	Fri, Apr 15, 2005	48.13	48.24	47.37	47.61
3247	NASDAQ	VOD	Thu, Apr 14, 2005	48.71	48.77	48.27	48.35
3246	NASDAQ	VOD	Wed, Apr 13, 2005	48.95	49.08	48.69	48.79
3245	NASDAQ	VOD	Tue, Apr 12, 2005	48.66	48.93	48.24	48.91
3244	NASDAQ	VOD	Mon, Apr 11, 2005	49.06	49.15	48.86	48.97
3243	NASDAQ	VOD	Fri, Apr 8, 2005	48.71	48.91	48.49	48.68
3242	NASDAQ	VOD	Thu, Apr 7, 2005	48.80	49.28	48.73	49.02
3241	NASDAQ	VOD	Wed, Apr 6, 2005	48.60	48.60	48.11	48.18
3240	NASDAQ	VOD	Tue, Apr 5, 2005	48.80	48.91	48.55	48.68
3239	NASDAQ	VOD	Mon, Apr 4, 2005	48.22	48.49	48.11	48.49
3238	NASDAQ	VOD	Fri, Apr 1, 2005	49.32	49.34	48.29	48.29
3237	NASDAQ	VOD	Thu, Mar 31, 2005	49.12	49.12	48.53	48.69
3236	NASDAQ	VOD	Wed, Mar 30, 2005	48.66	49.04	48.64	48.99
3235	NASDAQ	VOD	Tue, Mar 29, 2005	48.62	48.86	48.20	48.24
3234	NASDAQ	VOD	Mon, Mar 28, 2005	49.02	49.46	49.02	49.04
3233	NASDAQ	VOD	Thu, Mar 24, 2005	49.15	49.46	48.95	48.95
3232	NASDAQ	VOD	Wed, Mar 23, 2005	48.22	48.47	48.09	48.18
3231	NASDAQ	VOD	Tue, Mar 22, 2005	48.82	49.01	48.22	48.31
3230	NASDAQ	VOD	Mon, Mar 21, 2005	48.86	48.93	48.51	48.86
3229	NASDAQ	VOD	Fri, Mar 18, 2005	48.90	48.97	48.62	48.88
3228	NASDAQ	VOD	Thu, Mar 17, 2005	48.95	49.13	48.80	48.90
3227	NASDAQ	VOD	Wed, Mar 16, 2005	49.17	49.30	48.82	48.95
3226	NASDAQ	VOD	Tue, Mar 15, 2005	49.13	49.24	48.69	48.69
3225	NASDAQ	VOD	Mon, Mar 14, 2005	48.46	48.79	48.38	48.66
3224	NASDAQ	VOD	Fri, Mar 11, 2005	49.26	49.41	49.13	49.21
3223	NASDAQ	VOD	Thu, Mar 10, 2005	49.24	49.41	48.90	49.04
3222	NASDAQ	VOD	Wed, Mar 9, 2005	50.00	50.07	49.41	49.56
3221	NASDAQ	VOD	Tue, Mar 8, 2005	50.34	50.42	50.23	50.23
3220	NASDAQ	VOD	Mon, Mar 7, 2005	49.76	50.27	49.74	50.03
3219	NASDAQ	VOD	Fri, Mar 4, 2005	49.50	50.05	49.46	49.87
3218	NASDAQ	VOD	Thu, Mar 3, 2005	49.28	49.43	49.10	49.19
3217	NASDAQ	VOD	Wed, Mar 2, 2005	49.08	49.37	49.02	49.15
3216	NASDAQ	VOD	Tue, Mar 1, 2005	48.68	49.21	48.68	49.13
3215	NASDAQ	VOD	Mon, Feb 28, 2005	48.53	48.62	47.92	48.20
3214	NASDAQ	VOD	Fri, Feb 25, 2005	48.58	48.75	48.40	48.55
3213	NASDAQ	VOD	Thu, Feb 24, 2005	48.66	48.77	48.20	48.64
3212	NASDAQ	VOD	Wed, Feb 23, 2005	48.42	48.58	48.00	48.49
3211	NASDAQ	VOD	Tue, Feb 22, 2005	48.53	48.58	48.05	48.25
3210	NASDAQ	VOD	Fri, Feb 18, 2005	49.13	49.21	48.84	49.04
3209	NASDAQ	VOD	Thu, Feb 17, 2005	49.17	49.30	48.95	49.13
3208	NASDAQ	VOD	Wed, Feb 16, 2005	49.13	49.21	48.46	48.80
3207	NASDAQ	VOD	Tue, Feb 15, 2005	48.77	49.22	48.77	49.04
3206	NASDAQ	VOD	Mon, Feb 14, 2005	48.57	49.02	48.53	48.77
3205	NASDAQ	VOD	Fri, Feb 11, 2005	47.89	48.40	47.81	48.36
3204	NASDAQ	VOD	Thu, Feb 10, 2005	47.89	48.22	47.76	48.05
3203	NASDAQ	VOD	Wed, Feb 9, 2005	48.09	48.11	47.67	47.78
3202	NASDAQ	VOD	Tue, Feb 8, 2005	47.41	47.74	47.37	47.72
3201	NASDAQ	VOD	Mon, Feb 7, 2005	47.83	47.98	47.41	47.56
3200	NASDAQ	VOD	Fri, Feb 4, 2005	48.14	48.35	48.00	48.13
3199	NASDAQ	VOD	Thu, Feb 3, 2005	47.67	47.91	47.57	47.78
3198	NASDAQ	VOD	Wed, Feb 2, 2005	47.12	47.41	47.03	47.30
3197	NASDAQ	VOD	Tue, Feb 1, 2005	47.08	47.61	46.93	47.48
3196	NASDAQ	VOD	Mon, Jan 31, 2005	48.03	48.14	47.48	47.63
3195	NASDAQ	VOD	Fri, Jan 28, 2005	47.92	48.07	47.39	47.83
3194	NASDAQ	VOD	Thu, Jan 27, 2005	48.25	48.44	48.03	48.35
3193	NASDAQ	VOD	Wed, Jan 26, 2005	48.91	48.99	48.46	48.80
3192	NASDAQ	VOD	Tue, Jan 25, 2005	47.92	48.14	47.78	48.07
3191	NASDAQ	VOD	Mon, Jan 24, 2005	47.98	48.03	47.72	47.79
3190	NASDAQ	VOD	Fri, Jan 21, 2005	47.48	47.87	47.45	47.69
3189	NASDAQ	VOD	Thu, Jan 20, 2005	47.61	47.79	47.36	47.67
3188	NASDAQ	VOD	Wed, Jan 19, 2005	48.02	48.11	47.47	47.52
3187	NASDAQ	VOD	Tue, Jan 18, 2005	47.26	47.57	47.08	47.47
3186	NASDAQ	VOD	Fri, Jan 14, 2005	47.91	48.11	47.56	48.03
3185	NASDAQ	VOD	Thu, Jan 13, 2005	48.68	48.71	47.98	48.05
3184	NASDAQ	VOD	Wed, Jan 12, 2005	49.32	49.35	48.82	49.04
3183	NASDAQ	VOD	Tue, Jan 11, 2005	49.41	49.46	49.04	49.41
3182	NASDAQ	VOD	Mon, Jan 10, 2005	49.65	50.05	49.57	49.70
3181	NASDAQ	VOD	Fri, Jan 7, 2005	50.14	50.16	49.68	49.90
3180	NASDAQ	VOD	Thu, Jan 6, 2005	49.12	49.37	48.95	49.15
3179	NASDAQ	VOD	Wed, Jan 5, 2005	49.34	49.74	49.19	49.28
3178	NASDAQ	VOD	Tue, Jan 4, 2005	49.92	50.05	48.58	49.22
3177	NASDAQ	VOD	Mon, Jan 3, 2005	50.33	50.47	49.56	49.59
3176	NASDAQ	VOD	Fri, Dec 31, 2004	50.14	50.42	49.87	50.20
3175	NASDAQ	VOD	Thu, Dec 30, 2004	49.92	50.23	49.92	50.05
3174	NASDAQ	VOD	Wed, Dec 29, 2004	49.41	50.23	49.32	49.79
3173	NASDAQ	VOD	Tue, Dec 28, 2004	49.61	50.07	49.54	49.94
3172	NASDAQ	VOD	Mon, Dec 27, 2004	49.06	49.92	49.06	49.68
3171	NASDAQ	VOD	Thu, Dec 23, 2004	49.46	49.70	49.28	49.48
3170	NASDAQ	VOD	Wed, Dec 22, 2004	49.01	49.67	49.01	49.61
3169	NASDAQ	VOD	Tue, Dec 21, 2004	49.24	49.34	48.80	49.26
3168	NASDAQ	VOD	Mon, Dec 20, 2004	49.54	49.65	49.26	49.41
3167	NASDAQ	VOD	Fri, Dec 17, 2004	49.57	49.72	49.35	49.48
3166	NASDAQ	VOD	Thu, Dec 16, 2004	50.22	50.31	49.41	49.78
3165	NASDAQ	VOD	Wed, Dec 15, 2004	50.47	50.67	50.18	50.49
3164	NASDAQ	VOD	Tue, Dec 14, 2004	49.04	50.14	48.91	50.14
3163	NASDAQ	VOD	Mon, Dec 13, 2004	50.60	51.04	50.42	50.73
3162	NASDAQ	VOD	Fri, Dec 10, 2004	49.32	50.03	49.30	49.83
3161	NASDAQ	VOD	Thu, Dec 9, 2004	50.18	50.78	49.89	50.58
3160	NASDAQ	VOD	Wed, Dec 8, 2004	51.41	51.63	51.24	51.48
3159	NASDAQ	VOD	Tue, Dec 7, 2004	52.25	52.32	51.33	51.33
3158	NASDAQ	VOD	Mon, Dec 6, 2004	51.99	52.10	51.76	51.90
3157	NASDAQ	VOD	Fri, Dec 3, 2004	52.07	52.18	51.76	51.90
3156	NASDAQ	VOD	Thu, Dec 2, 2004	51.79	52.18	51.66	51.85
3155	NASDAQ	VOD	Wed, Dec 1, 2004	51.08	51.79	50.89	51.57
3154	NASDAQ	VOD	Tue, Nov 30, 2004	50.16	50.40	49.76	50.00
3153	NASDAQ	VOD	Mon, Nov 29, 2004	50.38	50.51	49.96	50.22
3152	NASDAQ	VOD	Fri, Nov 26, 2004	50.01	50.18	49.65	49.85
3151	NASDAQ	VOD	Wed, Nov 24, 2004	49.61	49.81	49.30	49.63
3150	NASDAQ	VOD	Tue, Nov 23, 2004	49.37	49.39	48.82	49.06
3149	NASDAQ	VOD	Mon, Nov 22, 2004	49.43	49.90	49.34	49.83
3148	NASDAQ	VOD	Fri, Nov 19, 2004	50.29	50.42	49.46	49.52
3147	NASDAQ	VOD	Thu, Nov 18, 2004	50.05	50.49	49.92	50.33
3146	NASDAQ	VOD	Wed, Nov 17, 2004	49.08	49.57	48.80	49.57
3145	NASDAQ	VOD	Tue, Nov 16, 2004	48.58	48.79	47.87	48.40
3144	NASDAQ	VOD	Mon, Nov 15, 2004	48.57	48.80	48.36	48.69
3143	NASDAQ	VOD	Fri, Nov 12, 2004	48.18	48.69	48.11	48.60
3142	NASDAQ	VOD	Thu, Nov 11, 2004	47.30	48.13	47.21	47.98
3141	NASDAQ	VOD	Wed, Nov 10, 2004	47.39	47.39	46.66	46.95
3140	NASDAQ	VOD	Tue, Nov 9, 2004	47.63	48.13	47.61	47.94
3139	NASDAQ	VOD	Mon, Nov 8, 2004	47.70	47.87	47.39	47.67
3138	NASDAQ	VOD	Fri, Nov 5, 2004	48.55	48.86	48.27	48.51
3137	NASDAQ	VOD	Thu, Nov 4, 2004	47.85	48.58	47.70	48.57
3136	NASDAQ	VOD	Wed, Nov 3, 2004	48.27	48.42	47.87	48.05
3135	NASDAQ	VOD	Tue, Nov 2, 2004	47.39	47.63	47.23	47.32
3134	NASDAQ	VOD	Mon, Nov 1, 2004	47.25	47.25	46.75	46.88
3133	NASDAQ	VOD	Fri, Oct 29, 2004	47.48	47.72	47.12	47.28
3132	NASDAQ	VOD	Thu, Oct 28, 2004	46.77	47.08	46.60	46.75
3131	NASDAQ	VOD	Wed, Oct 27, 2004	46.42	47.04	46.24	46.92
3130	NASDAQ	VOD	Tue, Oct 26, 2004	46.05	46.27	45.92	46.26
3129	NASDAQ	VOD	Mon, Oct 25, 2004	46.05	46.20	45.78	46.05
3128	NASDAQ	VOD	Fri, Oct 22, 2004	46.75	46.84	45.71	45.98
3127	NASDAQ	VOD	Thu, Oct 21, 2004	46.40	46.57	46.05	46.49
3126	NASDAQ	VOD	Wed, Oct 20, 2004	46.13	46.35	45.89	46.20
3125	NASDAQ	VOD	Tue, Oct 19, 2004	46.49	46.64	45.92	45.98
3124	NASDAQ	VOD	Mon, Oct 18, 2004	45.72	45.91	45.56	45.85
3123	NASDAQ	VOD	Fri, Oct 15, 2004	45.17	45.63	45.10	45.50
3122	NASDAQ	VOD	Thu, Oct 14, 2004	44.64	44.64	44.29	44.42
3121	NASDAQ	VOD	Wed, Oct 13, 2004	44.84	44.99	44.57	44.64
3120	NASDAQ	VOD	Tue, Oct 12, 2004	44.24	44.68	44.11	44.49
3119	NASDAQ	VOD	Mon, Oct 11, 2004	45.19	45.19	44.84	44.92
3118	NASDAQ	VOD	Fri, Oct 8, 2004	45.34	45.56	45.12	45.21
3117	NASDAQ	VOD	Thu, Oct 7, 2004	45.08	45.54	45.03	45.28
3116	NASDAQ	VOD	Wed, Oct 6, 2004	44.90	45.10	44.61	45.10
3115	NASDAQ	VOD	Tue, Oct 5, 2004	45.06	45.14	44.83	44.90
3114	NASDAQ	VOD	Mon, Oct 4, 2004	45.03	45.10	44.68	44.79
3113	NASDAQ	VOD	Fri, Oct 1, 2004	44.92	45.19	44.71	44.79
3112	NASDAQ	VOD	Thu, Sep 30, 2004	43.85	44.39	43.84	44.20
3111	NASDAQ	VOD	Wed, Sep 29, 2004	43.84	43.91	43.05	43.71
3110	NASDAQ	VOD	Tue, Sep 28, 2004	43.65	43.76	43.27	43.47
3109	NASDAQ	VOD	Mon, Sep 27, 2004	42.75	43.18	42.68	42.94
3108	NASDAQ	VOD	Fri, Sep 24, 2004	43.56	43.82	43.01	43.32
3107	NASDAQ	VOD	Thu, Sep 23, 2004	43.82	43.87	43.47	43.60
3106	NASDAQ	VOD	Wed, Sep 22, 2004	43.58	43.63	42.99	43.03
3105	NASDAQ	VOD	Tue, Sep 21, 2004	42.74	43.29	42.68	43.18
3104	NASDAQ	VOD	Mon, Sep 20, 2004	42.37	42.61	42.19	42.35
3103	NASDAQ	VOD	Fri, Sep 17, 2004	42.96	43.14	42.68	42.79
3102	NASDAQ	VOD	Thu, Sep 16, 2004	42.83	43.23	42.77	43.03
3101	NASDAQ	VOD	Wed, Sep 15, 2004	42.74	42.81	42.48	42.59
3100	NASDAQ	VOD	Tue, Sep 14, 2004	42.96	43.05	42.53	42.72
3099	NASDAQ	VOD	Mon, Sep 13, 2004	44.06	44.26	43.82	43.95
3098	NASDAQ	VOD	Fri, Sep 10, 2004	43.85	43.89	43.63	43.89
3097	NASDAQ	VOD	Thu, Sep 9, 2004	43.30	43.41	42.79	43.25
3096	NASDAQ	VOD	Wed, Sep 8, 2004	42.48	43.10	42.48	42.90
3095	NASDAQ	VOD	Tue, Sep 7, 2004	42.35	42.42	42.17	42.35
3094	NASDAQ	VOD	Fri, Sep 3, 2004	41.73	41.91	41.56	41.80
3093	NASDAQ	VOD	Thu, Sep 2, 2004	42.08	42.50	42.08	42.50
3092	NASDAQ	VOD	Wed, Sep 1, 2004	41.80	42.08	41.62	41.98
3091	NASDAQ	VOD	Tue, Aug 31, 2004	41.82	42.19	41.80	41.98
3090	NASDAQ	VOD	Mon, Aug 30, 2004	42.31	42.48	42.09	42.20
3089	NASDAQ	VOD	Fri, Aug 27, 2004	42.50	42.66	42.20	42.50
3088	NASDAQ	VOD	Thu, Aug 26, 2004	42.22	42.57	42.15	42.53
3087	NASDAQ	VOD	Wed, Aug 25, 2004	41.63	42.61	41.63	42.48
3086	NASDAQ	VOD	Tue, Aug 24, 2004	42.02	42.08	41.56	41.93
3085	NASDAQ	VOD	Mon, Aug 23, 2004	42.11	42.35	41.98	41.98
3084	NASDAQ	VOD	Fri, Aug 20, 2004	41.71	41.91	41.41	41.80
3083	NASDAQ	VOD	Thu, Aug 19, 2004	42.00	42.35	41.93	42.09
3082	NASDAQ	VOD	Wed, Aug 18, 2004	41.53	42.17	41.53	42.08
3081	NASDAQ	VOD	Tue, Aug 17, 2004	41.93	42.19	41.56	41.69
3080	NASDAQ	VOD	Mon, Aug 16, 2004	40.61	41.58	40.59	41.43
3079	NASDAQ	VOD	Fri, Aug 13, 2004	40.17	40.63	40.17	40.61
3078	NASDAQ	VOD	Thu, Aug 12, 2004	39.60	39.86	39.42	39.49
3077	NASDAQ	VOD	Wed, Aug 11, 2004	39.51	39.76	39.36	39.71
3076	NASDAQ	VOD	Tue, Aug 10, 2004	39.66	40.04	39.60	39.78
3075	NASDAQ	VOD	Mon, Aug 9, 2004	39.33	39.76	39.22	39.38
3074	NASDAQ	VOD	Fri, Aug 6, 2004	39.69	39.84	39.40	39.67
3073	NASDAQ	VOD	Thu, Aug 5, 2004	40.33	40.37	39.88	39.98
3072	NASDAQ	VOD	Wed, Aug 4, 2004	39.67	40.15	39.62	40.10
3071	NASDAQ	VOD	Tue, Aug 3, 2004	39.98	40.17	39.47	39.60
3070	NASDAQ	VOD	Mon, Aug 2, 2004	39.58	40.22	39.56	39.98
3069	NASDAQ	VOD	Fri, Jul 30, 2004	39.78	40.21	39.60	39.84
3068	NASDAQ	VOD	Thu, Jul 29, 2004	39.78	40.32	39.71	39.93
3067	NASDAQ	VOD	Wed, Jul 28, 2004	39.62	39.78	39.31	39.73
3066	NASDAQ	VOD	Tue, Jul 27, 2004	39.22	39.38	38.96	39.20
3065	NASDAQ	VOD	Mon, Jul 26, 2004	39.00	39.12	38.19	38.48
3064	NASDAQ	VOD	Fri, Jul 23, 2004	39.56	39.64	38.96	39.03
3063	NASDAQ	VOD	Thu, Jul 22, 2004	39.69	40.11	39.60	39.88
3062	NASDAQ	VOD	Wed, Jul 21, 2004	40.54	40.61	39.60	39.78
3061	NASDAQ	VOD	Tue, Jul 20, 2004	40.02	40.33	39.89	40.28
3060	NASDAQ	VOD	Mon, Jul 19, 2004	40.61	40.77	40.39	40.43
3059	NASDAQ	VOD	Fri, Jul 16, 2004	41.43	41.49	40.66	40.88
3058	NASDAQ	VOD	Thu, Jul 15, 2004	41.25	41.38	40.76	41.16
3057	NASDAQ	VOD	Wed, Jul 14, 2004	40.70	41.14	40.63	40.70
3056	NASDAQ	VOD	Tue, Jul 13, 2004	40.11	40.13	39.89	40.06
3055	NASDAQ	VOD	Mon, Jul 12, 2004	40.52	40.55	40.13	40.50
3054	NASDAQ	VOD	Fri, Jul 9, 2004	40.88	40.90	40.24	40.52
3053	NASDAQ	VOD	Thu, Jul 8, 2004	40.81	40.94	40.59	40.66
3052	NASDAQ	VOD	Wed, Jul 7, 2004	40.63	40.94	40.55	40.61
3051	NASDAQ	VOD	Tue, Jul 6, 2004	40.08	40.15	39.69	40.06
3050	NASDAQ	VOD	Fri, Jul 2, 2004	40.06	40.41	39.97	40.15
3049	NASDAQ	VOD	Thu, Jul 1, 2004	40.11	40.15	39.80	39.93
3048	NASDAQ	VOD	Wed, Jun 30, 2004	40.57	40.68	40.10	40.52
3047	NASDAQ	VOD	Tue, Jun 29, 2004	40.87	40.96	40.65	40.66
3046	NASDAQ	VOD	Mon, Jun 28, 2004	41.73	41.76	41.25	41.25
3045	NASDAQ	VOD	Fri, Jun 25, 2004	40.83	41.51	40.81	41.03
3044	NASDAQ	VOD	Thu, Jun 24, 2004	40.96	41.16	40.52	40.52
3043	NASDAQ	VOD	Wed, Jun 23, 2004	40.83	41.25	40.70	40.99
3042	NASDAQ	VOD	Tue, Jun 22, 2004	41.05	41.43	40.83	41.43
3041	NASDAQ	VOD	Mon, Jun 21, 2004	42.37	42.37	42.04	42.13
3040	NASDAQ	VOD	Fri, Jun 18, 2004	42.64	42.88	42.50	42.53
3039	NASDAQ	VOD	Thu, Jun 17, 2004	43.27	43.34	42.97	43.01
3038	NASDAQ	VOD	Wed, Jun 16, 2004	43.06	43.21	42.63	42.90
3037	NASDAQ	VOD	Tue, Jun 15, 2004	42.81	43.08	42.75	42.90
3036	NASDAQ	VOD	Mon, Jun 14, 2004	42.75	42.79	42.55	42.55
3035	NASDAQ	VOD	Thu, Jun 10, 2004	43.14	43.54	42.99	43.54
3034	NASDAQ	VOD	Wed, Jun 9, 2004	43.36	43.63	43.19	43.36
3033	NASDAQ	VOD	Tue, Jun 8, 2004	43.08	43.45	43.05	43.45
3032	NASDAQ	VOD	Mon, Jun 7, 2004	42.74	43.08	42.52	43.08
3031	NASDAQ	VOD	Fri, Jun 4, 2004	42.81	42.84	42.17	42.42
3030	NASDAQ	VOD	Thu, Jun 3, 2004	42.35	42.63	42.08	42.13
3029	NASDAQ	VOD	Wed, Jun 2, 2004	43.27	43.34	42.81	42.81
3028	NASDAQ	VOD	Tue, Jun 1, 2004	43.12	43.34	42.81	43.29
3027	NASDAQ	VOD	Fri, May 28, 2004	43.71	43.76	43.32	43.56
3026	NASDAQ	VOD	Thu, May 27, 2004	43.73	44.07	43.52	43.96
3025	NASDAQ	VOD	Wed, May 26, 2004	43.08	43.18	42.26	42.97
3024	NASDAQ	VOD	Tue, May 25, 2004	42.46	43.73	42.30	43.67
3023	NASDAQ	VOD	Mon, May 24, 2004	45.03	45.10	44.59	45.05
3022	NASDAQ	VOD	Fri, May 21, 2004	44.84	45.01	44.59	44.79
3021	NASDAQ	VOD	Thu, May 20, 2004	44.42	44.59	44.26	44.57
3020	NASDAQ	VOD	Wed, May 19, 2004	45.14	45.47	45.01	45.05
3019	NASDAQ	VOD	Tue, May 18, 2004	44.31	44.42	43.96	44.04
3018	NASDAQ	VOD	Mon, May 17, 2004	43.27	43.91	43.25	43.41
3017	NASDAQ	VOD	Fri, May 14, 2004	43.74	43.85	43.36	43.47
3016	NASDAQ	VOD	Thu, May 13, 2004	43.54	44.24	43.54	44.00
3015	NASDAQ	VOD	Wed, May 12, 2004	44.11	44.55	43.84	44.29
3014	NASDAQ	VOD	Tue, May 11, 2004	44.64	44.75	44.09	44.09
3013	NASDAQ	VOD	Mon, May 10, 2004	44.00	44.90	43.96	44.51
3012	NASDAQ	VOD	Fri, May 7, 2004	45.47	46.07	45.39	45.82
3011	NASDAQ	VOD	Thu, May 6, 2004	46.71	46.84	46.31	46.70
3010	NASDAQ	VOD	Wed, May 5, 2004	47.36	47.48	47.08	47.21
3009	NASDAQ	VOD	Tue, May 4, 2004	46.09	46.44	45.87	46.44
3008	NASDAQ	VOD	Mon, May 3, 2004	45.38	46.00	45.38	45.50
3007	NASDAQ	VOD	Fri, Apr 30, 2004	45.14	45.19	44.49	44.99
3006	NASDAQ	VOD	Thu, Apr 29, 2004	45.34	45.80	45.16	45.28
3005	NASDAQ	VOD	Wed, Apr 28, 2004	45.83	45.89	45.16	45.28
3004	NASDAQ	VOD	Tue, Apr 27, 2004	46.18	46.86	46.04	46.53
3003	NASDAQ	VOD	Mon, Apr 26, 2004	45.83	45.89	45.25	45.47
3002	NASDAQ	VOD	Fri, Apr 23, 2004	44.86	45.16	44.46	44.92
3001	NASDAQ	VOD	Thu, Apr 22, 2004	45.23	45.56	44.77	45.56
3000	NASDAQ	VOD	Wed, Apr 21, 2004	44.18	45.38	44.09	44.92
2999	NASDAQ	VOD	Tue, Apr 20, 2004	45.58	45.67	44.55	44.61
2998	NASDAQ	VOD	Mon, Apr 19, 2004	45.56	46.05	45.45	45.85
2997	NASDAQ	VOD	Fri, Apr 16, 2004	44.24	44.81	44.22	44.55
2996	NASDAQ	VOD	Thu, Apr 15, 2004	43.47	43.49	42.86	43.10
2995	NASDAQ	VOD	Wed, Apr 14, 2004	43.05	43.65	42.99	43.56
2994	NASDAQ	VOD	Tue, Apr 13, 2004	44.64	44.64	43.89	44.04
2993	NASDAQ	VOD	Mon, Apr 12, 2004	44.73	45.03	44.44	45.03
2992	NASDAQ	VOD	Thu, Apr 8, 2004	44.68	44.77	44.37	44.46
2991	NASDAQ	VOD	Wed, Apr 7, 2004	44.51	44.68	44.17	44.18
2990	NASDAQ	VOD	Tue, Apr 6, 2004	44.24	44.53	44.11	44.44
2989	NASDAQ	VOD	Mon, Apr 5, 2004	44.07	44.53	44.06	44.44
2988	NASDAQ	VOD	Fri, Apr 2, 2004	44.59	45.25	44.48	44.97
2987	NASDAQ	VOD	Thu, Apr 1, 2004	44.44	44.92	44.24	44.92
2986	NASDAQ	VOD	Wed, Mar 31, 2004	43.63	43.87	43.16	43.82
2985	NASDAQ	VOD	Tue, Mar 30, 2004	43.84	44.28	43.76	44.26
2984	NASDAQ	VOD	Mon, Mar 29, 2004	43.73	44.18	43.67	43.74
2983	NASDAQ	VOD	Fri, Mar 26, 2004	43.30	43.49	42.90	42.90
2982	NASDAQ	VOD	Thu, Mar 25, 2004	42.66	43.54	42.64	43.29
2981	NASDAQ	VOD	Wed, Mar 24, 2004	42.44	42.79	41.82	42.13
2980	NASDAQ	VOD	Tue, Mar 23, 2004	43.47	43.65	42.90	43.08
2979	NASDAQ	VOD	Mon, Mar 22, 2004	43.49	43.58	42.42	42.77
2978	NASDAQ	VOD	Fri, Mar 19, 2004	44.20	44.42	43.71	43.95
2977	NASDAQ	VOD	Thu, Mar 18, 2004	44.13	44.51	43.98	44.00
2976	NASDAQ	VOD	Wed, Mar 17, 2004	44.24	44.66	44.20	44.64
2975	NASDAQ	VOD	Tue, Mar 16, 2004	43.60	43.91	43.18	43.45
2974	NASDAQ	VOD	Mon, Mar 15, 2004	44.04	44.09	43.08	43.45
2973	NASDAQ	VOD	Fri, Mar 12, 2004	44.15	44.66	43.93	44.55
2972	NASDAQ	VOD	Thu, Mar 11, 2004	43.74	44.17	43.23	43.23
2971	NASDAQ	VOD	Wed, Mar 10, 2004	45.41	45.47	44.49	44.77
2970	NASDAQ	VOD	Tue, Mar 9, 2004	46.29	46.48	45.69	45.69
2969	NASDAQ	VOD	Mon, Mar 8, 2004	46.51	46.84	46.11	46.20
2968	NASDAQ	VOD	Fri, Mar 5, 2004	46.24	46.75	46.07	46.64
2967	NASDAQ	VOD	Thu, Mar 4, 2004	45.28	45.76	45.10	45.74
2966	NASDAQ	VOD	Wed, Mar 3, 2004	45.80	45.80	44.99	45.47
2965	NASDAQ	VOD	Tue, Mar 2, 2004	46.60	46.82	45.96	46.20
2964	NASDAQ	VOD	Mon, Mar 1, 2004	46.84	47.41	46.60	47.23
2963	NASDAQ	VOD	Fri, Feb 27, 2004	46.48	46.57	45.74	45.78
2962	NASDAQ	VOD	Thu, Feb 26, 2004	46.93	47.06	46.68	46.93
2961	NASDAQ	VOD	Wed, Feb 25, 2004	48.03	48.35	47.30	47.48
2960	NASDAQ	VOD	Tue, Feb 24, 2004	47.67	48.27	47.52	48.18
2959	NASDAQ	VOD	Mon, Feb 23, 2004	48.13	48.27	47.76	47.94
2958	NASDAQ	VOD	Fri, Feb 20, 2004	48.31	48.36	47.01	47.30
2957	NASDAQ	VOD	Thu, Feb 19, 2004	48.58	48.58	47.65	47.94
2956	NASDAQ	VOD	Wed, Feb 18, 2004	48.00	48.03	46.57	46.66
2955	NASDAQ	VOD	Tue, Feb 17, 2004	49.52	49.54	48.42	48.90
2954	NASDAQ	VOD	Fri, Feb 13, 2004	47.26	47.83	47.12	47.23
2953	NASDAQ	VOD	Thu, Feb 12, 2004	46.51	46.64	45.65	45.67
2952	NASDAQ	VOD	Wed, Feb 11, 2004	45.56	45.78	45.27	45.63
2951	NASDAQ	VOD	Tue, Feb 10, 2004	46.82	46.97	46.11	46.35
2950	NASDAQ	VOD	Mon, Feb 9, 2004	46.81	47.01	46.46	46.82
2949	NASDAQ	VOD	Fri, Feb 6, 2004	45.63	46.51	45.47	46.51
2948	NASDAQ	VOD	Thu, Feb 5, 2004	45.96	46.18	44.46	44.79
2947	NASDAQ	VOD	Wed, Feb 4, 2004	46.09	46.11	45.32	45.49
2946	NASDAQ	VOD	Tue, Feb 3, 2004	46.11	46.44	46.07	46.14
2945	NASDAQ	VOD	Mon, Feb 2, 2004	45.43	45.92	45.36	45.39
2944	NASDAQ	VOD	Fri, Jan 30, 2004	46.57	46.99	46.38	46.93
2943	NASDAQ	VOD	Thu, Jan 29, 2004	46.31	46.77	46.13	46.26
2942	NASDAQ	VOD	Wed, Jan 28, 2004	47.54	48.11	46.97	46.97
2941	NASDAQ	VOD	Tue, Jan 27, 2004	48.86	48.95	48.47	48.90
2940	NASDAQ	VOD	Mon, Jan 26, 2004	48.14	48.29	47.43	48.02
2939	NASDAQ	VOD	Fri, Jan 23, 2004	49.13	49.19	48.57	48.97
2938	NASDAQ	VOD	Thu, Jan 22, 2004	50.05	50.33	49.68	49.87
2937	NASDAQ	VOD	Wed, Jan 21, 2004	49.21	49.83	48.86	49.68
2936	NASDAQ	VOD	Tue, Jan 20, 2004	49.65	49.89	49.30	49.50
2935	NASDAQ	VOD	Fri, Jan 16, 2004	48.73	48.73	47.87	48.22
2934	NASDAQ	VOD	Thu, Jan 15, 2004	49.94	49.96	49.13	49.35
2933	NASDAQ	VOD	Wed, Jan 14, 2004	50.91	51.11	50.60	50.97
2932	NASDAQ	VOD	Tue, Jan 13, 2004	50.64	50.78	50.14	50.42
2931	NASDAQ	VOD	Mon, Jan 12, 2004	50.11	50.45	49.68	50.07
2930	NASDAQ	VOD	Fri, Jan 9, 2004	50.42	50.87	50.12	50.45
2929	NASDAQ	VOD	Thu, Jan 8, 2004	50.07	50.23	49.59	49.72
2928	NASDAQ	VOD	Wed, Jan 7, 2004	48.77	49.22	48.58	48.79
2927	NASDAQ	VOD	Tue, Jan 6, 2004	48.58	49.10	48.44	48.97
2926	NASDAQ	VOD	Mon, Jan 5, 2004	47.79	48.44	47.72	48.24
2925	NASDAQ	VOD	Fri, Jan 2, 2004	46.27	46.48	45.91	46.40
2924	NASDAQ	VOD	Wed, Dec 31, 2003	45.65	46.11	45.65	45.91
2923	NASDAQ	VOD	Tue, Dec 30, 2003	44.86	45.41	44.83	45.38
2922	NASDAQ	VOD	Mon, Dec 29, 2003	45.10	45.19	44.83	45.01
2921	NASDAQ	VOD	Fri, Dec 26, 2003	45.83	45.83	45.38	45.58
2920	NASDAQ	VOD	Wed, Dec 24, 2003	45.25	45.83	45.19	45.83
2919	NASDAQ	VOD	Tue, Dec 23, 2003	44.81	45.19	44.81	45.19
2918	NASDAQ	VOD	Mon, Dec 22, 2003	44.29	45.01	44.29	44.79
2917	NASDAQ	VOD	Fri, Dec 19, 2003	44.73	44.75	44.29	44.59
2916	NASDAQ	VOD	Thu, Dec 18, 2003	44.48	45.16	44.48	45.05
2915	NASDAQ	VOD	Wed, Dec 17, 2003	43.71	44.09	43.63	44.00
2914	NASDAQ	VOD	Tue, Dec 16, 2003	43.32	43.65	43.12	43.51
2913	NASDAQ	VOD	Mon, Dec 15, 2003	44.18	44.28	43.14	43.27
2912	NASDAQ	VOD	Fri, Dec 12, 2003	44.09	44.24	43.78	43.78
2911	NASDAQ	VOD	Thu, Dec 11, 2003	43.45	44.15	43.36	43.93
2910	NASDAQ	VOD	Wed, Dec 10, 2003	43.54	43.74	43.16	43.38
2909	NASDAQ	VOD	Tue, Dec 9, 2003	44.37	44.42	43.63	43.82
2908	NASDAQ	VOD	Mon, Dec 8, 2003	43.29	43.45	42.92	43.36
2907	NASDAQ	VOD	Fri, Dec 5, 2003	43.08	43.54	43.05	43.34
2906	NASDAQ	VOD	Thu, Dec 4, 2003	43.45	43.60	42.97	43.05
2905	NASDAQ	VOD	Wed, Dec 3, 2003	43.60	43.76	43.30	43.32
2904	NASDAQ	VOD	Tue, Dec 2, 2003	44.00	44.11	43.65	43.82
2903	NASDAQ	VOD	Mon, Dec 1, 2003	43.67	43.98	43.54	43.74
2902	NASDAQ	VOD	Fri, Nov 28, 2003	42.81	42.94	42.64	42.81
2901	NASDAQ	VOD	Wed, Nov 26, 2003	43.10	43.25	42.81	43.06
2900	NASDAQ	VOD	Tue, Nov 25, 2003	43.27	43.62	43.10	43.38
2899	NASDAQ	VOD	Mon, Nov 24, 2003	42.35	43.01	42.33	42.72
2898	NASDAQ	VOD	Fri, Nov 21, 2003	41.97	42.04	41.58	41.71
2897	NASDAQ	VOD	Thu, Nov 20, 2003	41.43	41.67	41.27	41.43
2896	NASDAQ	VOD	Wed, Nov 19, 2003	41.38	41.62	41.05	41.62
2895	NASDAQ	VOD	Tue, Nov 18, 2003	41.47	42.26	41.47	41.84
2894	NASDAQ	VOD	Mon, Nov 17, 2003	39.38	39.66	39.12	39.31
2893	NASDAQ	VOD	Fri, Nov 14, 2003	39.60	39.98	39.42	39.42
2892	NASDAQ	VOD	Thu, Nov 13, 2003	39.55	39.86	39.44	39.69
2891	NASDAQ	VOD	Wed, Nov 12, 2003	38.90	39.97	38.89	39.86
2890	NASDAQ	VOD	Tue, Nov 11, 2003	38.13	38.52	38.08	38.33
2889	NASDAQ	VOD	Mon, Nov 10, 2003	38.48	38.50	38.17	38.30
2888	NASDAQ	VOD	Fri, Nov 7, 2003	38.89	39.20	38.79	38.92
2887	NASDAQ	VOD	Thu, Nov 6, 2003	38.50	38.68	38.33	38.65
2886	NASDAQ	VOD	Wed, Nov 5, 2003	37.71	38.33	37.68	38.19
2885	NASDAQ	VOD	Tue, Nov 4, 2003	38.04	38.21	37.84	38.10
2884	NASDAQ	VOD	Mon, Nov 3, 2003	39.01	39.16	38.57	38.65
2883	NASDAQ	VOD	Fri, Oct 31, 2003	38.50	38.92	38.46	38.78
2882	NASDAQ	VOD	Thu, Oct 30, 2003	39.60	39.69	39.16	39.27
2881	NASDAQ	VOD	Wed, Oct 29, 2003	39.00	39.34	39.00	39.23
2880	NASDAQ	VOD	Tue, Oct 28, 2003	38.13	39.03	38.08	39.03
2879	NASDAQ	VOD	Mon, Oct 27, 2003	37.71	37.75	37.40	37.53
2878	NASDAQ	VOD	Fri, Oct 24, 2003	37.58	37.88	37.47	37.71
2877	NASDAQ	VOD	Thu, Oct 23, 2003	37.60	38.08	37.60	37.91
2876	NASDAQ	VOD	Wed, Oct 22, 2003	37.77	38.10	37.69	37.90
2875	NASDAQ	VOD	Tue, Oct 21, 2003	38.21	38.39	38.08	38.23
2874	NASDAQ	VOD	Mon, Oct 20, 2003	38.17	38.23	37.97	38.17
2873	NASDAQ	VOD	Fri, Oct 17, 2003	38.45	38.68	38.32	38.39
2872	NASDAQ	VOD	Thu, Oct 16, 2003	38.21	38.78	38.13	38.24
2871	NASDAQ	VOD	Wed, Oct 15, 2003	38.43	38.52	38.21	38.32
2870	NASDAQ	VOD	Tue, Oct 14, 2003	38.19	38.50	38.08	38.45
2869	NASDAQ	VOD	Mon, Oct 13, 2003	38.68	38.81	38.50	38.68
2868	NASDAQ	VOD	Fri, Oct 10, 2003	38.63	38.79	38.33	38.52
2867	NASDAQ	VOD	Thu, Oct 9, 2003	38.74	38.90	38.45	38.59
2866	NASDAQ	VOD	Wed, Oct 8, 2003	38.63	38.63	37.93	38.26
2865	NASDAQ	VOD	Tue, Oct 7, 2003	38.11	38.21	37.68	38.11
2864	NASDAQ	VOD	Mon, Oct 6, 2003	37.93	38.43	37.84	38.23
2863	NASDAQ	VOD	Fri, Oct 3, 2003	37.95	38.23	37.69	37.77
2862	NASDAQ	VOD	Thu, Oct 2, 2003	37.68	37.93	37.60	37.73
2861	NASDAQ	VOD	Wed, Oct 1, 2003	37.22	38.02	37.14	38.01
2860	NASDAQ	VOD	Tue, Sep 30, 2003	37.36	37.51	36.78	37.13
2859	NASDAQ	VOD	Mon, Sep 29, 2003	37.40	37.58	37.05	37.51
2858	NASDAQ	VOD	Fri, Sep 26, 2003	37.58	37.75	37.35	37.58
2857	NASDAQ	VOD	Thu, Sep 25, 2003	38.23	38.28	37.79	37.84
2856	NASDAQ	VOD	Wed, Sep 24, 2003	38.67	38.76	37.99	38.08
2855	NASDAQ	VOD	Tue, Sep 23, 2003	37.95	38.28	37.66	38.19
2854	NASDAQ	VOD	Mon, Sep 22, 2003	36.85	37.38	36.83	37.31
2853	NASDAQ	VOD	Fri, Sep 19, 2003	36.90	37.40	36.87	37.40
2852	NASDAQ	VOD	Thu, Sep 18, 2003	36.92	37.27	36.81	37.07
2851	NASDAQ	VOD	Wed, Sep 17, 2003	36.46	36.67	36.26	36.36
2850	NASDAQ	VOD	Tue, Sep 16, 2003	36.12	36.48	36.06	36.46
2849	NASDAQ	VOD	Mon, Sep 15, 2003	36.89	37.20	36.48	36.52
2848	NASDAQ	VOD	Fri, Sep 12, 2003	36.25	36.58	36.08	36.46
2847	NASDAQ	VOD	Thu, Sep 11, 2003	35.71	35.81	35.51	35.66
2846	NASDAQ	VOD	Wed, Sep 10, 2003	36.01	36.12	35.46	35.49
2845	NASDAQ	VOD	Tue, Sep 9, 2003	35.86	36.04	35.51	35.51
2844	NASDAQ	VOD	Mon, Sep 8, 2003	35.44	35.68	35.37	35.44
2843	NASDAQ	VOD	Fri, Sep 5, 2003	34.56	35.09	34.52	34.69
2842	NASDAQ	VOD	Thu, Sep 4, 2003	33.97	34.38	33.97	34.36
2841	NASDAQ	VOD	Wed, Sep 3, 2003	33.84	33.97	33.62	33.64
2840	NASDAQ	VOD	Tue, Sep 2, 2003	33.73	34.23	33.50	34.17
2839	NASDAQ	VOD	Fri, Aug 29, 2003	33.64	33.95	33.55	33.55
2838	NASDAQ	VOD	Thu, Aug 28, 2003	34.28	34.38	33.95	34.23
2837	NASDAQ	VOD	Wed, Aug 27, 2003	33.86	34.25	33.79	34.05
2836	NASDAQ	VOD	Tue, Aug 26, 2003	33.31	33.79	33.18	33.64
2835	NASDAQ	VOD	Mon, Aug 25, 2003	33.83	33.88	33.53	33.68
2834	NASDAQ	VOD	Fri, Aug 22, 2003	34.72	34.72	33.79	33.97
2833	NASDAQ	VOD	Thu, Aug 21, 2003	35.11	35.20	34.76	34.98
2832	NASDAQ	VOD	Wed, Aug 20, 2003	35.42	35.88	35.37	35.49
2831	NASDAQ	VOD	Tue, Aug 19, 2003	36.06	36.19	35.64	35.95
2830	NASDAQ	VOD	Mon, Aug 18, 2003	36.25	36.52	36.23	36.52
2829	NASDAQ	VOD	Fri, Aug 15, 2003	36.19	36.45	35.77	36.14
2828	NASDAQ	VOD	Thu, Aug 14, 2003	35.29	36.06	35.22	35.92
2827	NASDAQ	VOD	Wed, Aug 13, 2003	35.38	35.42	34.85	34.96
2826	NASDAQ	VOD	Tue, Aug 12, 2003	35.20	35.20	34.83	35.11
2825	NASDAQ	VOD	Mon, Aug 11, 2003	35.16	35.35	34.98	35.11
2824	NASDAQ	VOD	Fri, Aug 8, 2003	35.38	35.53	35.02	35.09
2823	NASDAQ	VOD	Thu, Aug 7, 2003	34.60	35.11	34.54	34.83
2822	NASDAQ	VOD	Wed, Aug 6, 2003	34.49	34.72	34.19	34.56
2821	NASDAQ	VOD	Tue, Aug 5, 2003	34.72	34.98	34.27	34.38
2820	NASDAQ	VOD	Mon, Aug 4, 2003	34.56	34.71	34.12	34.54
2819	NASDAQ	VOD	Fri, Aug 1, 2003	34.50	34.65	33.92	34.43
2818	NASDAQ	VOD	Thu, Jul 31, 2003	35.60	35.68	34.72	34.80
2817	NASDAQ	VOD	Wed, Jul 30, 2003	35.38	35.46	34.89	35.38
2816	NASDAQ	VOD	Tue, Jul 29, 2003	36.25	36.30	35.66	35.75
2815	NASDAQ	VOD	Mon, Jul 28, 2003	36.21	36.23	35.38	35.53
2814	NASDAQ	VOD	Fri, Jul 25, 2003	35.48	36.25	35.48	36.12
2813	NASDAQ	VOD	Thu, Jul 24, 2003	34.71	35.20	34.67	34.72
2812	NASDAQ	VOD	Wed, Jul 23, 2003	34.03	34.06	33.29	33.86
2811	NASDAQ	VOD	Tue, Jul 22, 2003	33.95	34.27	33.88	33.99
2810	NASDAQ	VOD	Mon, Jul 21, 2003	34.16	34.16	33.55	33.88
2809	NASDAQ	VOD	Fri, Jul 18, 2003	34.83	34.83	34.17	34.72
2808	NASDAQ	VOD	Thu, Jul 17, 2003	34.34	34.65	34.21	34.32
2807	NASDAQ	VOD	Wed, Jul 16, 2003	35.42	35.42	35.02	35.37
2806	NASDAQ	VOD	Tue, Jul 15, 2003	35.93	36.03	35.25	35.42
2805	NASDAQ	VOD	Mon, Jul 14, 2003	35.66	36.01	35.29	35.33
2804	NASDAQ	VOD	Fri, Jul 11, 2003	35.64	35.86	35.48	35.75
2803	NASDAQ	VOD	Thu, Jul 10, 2003	35.27	35.59	35.24	35.55
2802	NASDAQ	VOD	Wed, Jul 9, 2003	36.48	36.78	36.03	36.50
2801	NASDAQ	VOD	Tue, Jul 8, 2003	36.12	36.45	35.99	36.28
2800	NASDAQ	VOD	Mon, Jul 7, 2003	36.28	36.76	36.21	36.54
2799	NASDAQ	VOD	Thu, Jul 3, 2003	36.96	37.69	36.76	37.40
2798	NASDAQ	VOD	Wed, Jul 2, 2003	36.98	37.57	36.90	37.42
2797	NASDAQ	VOD	Tue, Jul 1, 2003	35.70	36.48	35.62	36.43
2796	NASDAQ	VOD	Mon, Jun 30, 2003	36.72	36.78	35.79	36.03
2795	NASDAQ	VOD	Fri, Jun 27, 2003	36.85	37.38	36.68	36.70
2794	NASDAQ	VOD	Thu, Jun 26, 2003	37.07	37.36	36.52	37.18
2793	NASDAQ	VOD	Wed, Jun 25, 2003	37.66	38.01	37.31	37.44
2792	NASDAQ	VOD	Tue, Jun 24, 2003	37.09	37.38	37.02	37.27
2791	NASDAQ	VOD	Mon, Jun 23, 2003	37.66	37.73	36.94	37.13
2790	NASDAQ	VOD	Fri, Jun 20, 2003	38.17	38.39	37.79	37.90
2789	NASDAQ	VOD	Thu, Jun 19, 2003	38.13	38.32	37.64	37.88
2788	NASDAQ	VOD	Wed, Jun 18, 2003	38.10	38.59	37.84	38.17
2787	NASDAQ	VOD	Tue, Jun 17, 2003	38.39	38.39	38.10	38.10
2786	NASDAQ	VOD	Mon, Jun 16, 2003	38.41	38.59	38.01	38.41
2785	NASDAQ	VOD	Fri, Jun 13, 2003	38.15	38.28	37.44	37.55
2784	NASDAQ	VOD	Thu, Jun 12, 2003	38.50	38.78	38.04	38.76
2783	NASDAQ	VOD	Wed, Jun 11, 2003	37.90	38.67	37.69	38.50
2782	NASDAQ	VOD	Tue, Jun 10, 2003	38.50	38.67	38.13	38.46
2781	NASDAQ	VOD	Mon, Jun 9, 2003	38.65	38.83	38.24	38.24
2780	NASDAQ	VOD	Fri, Jun 6, 2003	39.76	39.78	38.87	39.14
2779	NASDAQ	VOD	Thu, Jun 5, 2003	39.60	40.06	39.44	39.69
2778	NASDAQ	VOD	Wed, Jun 4, 2003	39.49	40.35	39.49	40.17
2777	NASDAQ	VOD	Tue, Jun 3, 2003	39.60	39.88	39.31	39.58
2776	NASDAQ	VOD	Mon, Jun 2, 2003	40.50	40.52	39.78	39.88
2775	NASDAQ	VOD	Fri, May 30, 2003	40.02	40.63	40.02	40.17
2774	NASDAQ	VOD	Thu, May 29, 2003	38.96	40.22	38.89	39.75
2773	NASDAQ	VOD	Wed, May 28, 2003	38.11	38.59	38.01	38.56
2772	NASDAQ	VOD	Tue, May 27, 2003	36.94	37.77	36.70	37.66
2771	NASDAQ	VOD	Fri, May 23, 2003	37.91	38.43	37.77	38.39
2770	NASDAQ	VOD	Thu, May 22, 2003	36.78	37.58	36.78	37.36
2769	NASDAQ	VOD	Wed, May 21, 2003	36.46	36.94	36.28	36.85
2768	NASDAQ	VOD	Tue, May 20, 2003	36.30	36.76	36.30	36.41
2767	NASDAQ	VOD	Mon, May 19, 2003	36.58	36.59	35.99	36.21
2766	NASDAQ	VOD	Fri, May 16, 2003	37.24	37.46	36.94	37.18
2765	NASDAQ	VOD	Thu, May 15, 2003	37.09	37.58	37.05	37.24
2764	NASDAQ	VOD	Wed, May 14, 2003	36.80	36.90	36.39	36.70
2763	NASDAQ	VOD	Tue, May 13, 2003	36.21	36.81	36.19	36.46
2762	NASDAQ	VOD	Mon, May 12, 2003	35.66	36.14	35.64	36.04
2761	NASDAQ	VOD	Fri, May 9, 2003	35.62	35.97	35.59	35.66
2760	NASDAQ	VOD	Thu, May 8, 2003	35.02	35.59	34.74	35.09
2759	NASDAQ	VOD	Wed, May 7, 2003	35.64	35.68	34.83	35.15
2758	NASDAQ	VOD	Tue, May 6, 2003	36.54	37.27	36.48	37.11
2757	NASDAQ	VOD	Mon, May 5, 2003	36.76	36.76	36.30	36.50
2756	NASDAQ	VOD	Fri, May 2, 2003	35.93	36.59	35.77	36.48
2755	NASDAQ	VOD	Thu, May 1, 2003	35.84	35.99	35.48	35.66
2754	NASDAQ	VOD	Wed, Apr 30, 2003	37.03	37.03	36.03	36.23
2753	NASDAQ	VOD	Tue, Apr 29, 2003	37.40	37.40	36.72	37.22
2752	NASDAQ	VOD	Mon, Apr 28, 2003	37.31	37.75	37.03	37.60
2751	NASDAQ	VOD	Fri, Apr 25, 2003	37.07	37.36	36.90	37.11
2750	NASDAQ	VOD	Thu, Apr 24, 2003	37.35	37.44	36.98	36.98
2749	NASDAQ	VOD	Wed, Apr 23, 2003	37.22	37.46	37.00	37.40
2748	NASDAQ	VOD	Tue, Apr 22, 2003	36.10	37.13	35.97	37.11
2747	NASDAQ	VOD	Mon, Apr 21, 2003	36.41	36.65	36.10	36.10
2746	NASDAQ	VOD	Thu, Apr 17, 2003	35.64	36.58	35.62	36.39
2745	NASDAQ	VOD	Wed, Apr 16, 2003	35.86	35.86	34.89	34.89
2744	NASDAQ	VOD	Tue, Apr 15, 2003	35.55	36.10	35.46	35.93
2743	NASDAQ	VOD	Mon, Apr 14, 2003	35.40	35.93	35.37	35.93
2742	NASDAQ	VOD	Fri, Apr 11, 2003	35.57	35.68	34.89	35.38
2741	NASDAQ	VOD	Thu, Apr 10, 2003	35.24	35.48	34.94	35.20
2740	NASDAQ	VOD	Wed, Apr 9, 2003	35.22	35.55	34.54	34.69
2739	NASDAQ	VOD	Tue, Apr 8, 2003	35.20	35.27	34.74	34.83
2738	NASDAQ	VOD	Mon, Apr 7, 2003	35.66	35.82	35.27	35.31
2737	NASDAQ	VOD	Fri, Apr 4, 2003	34.61	34.94	34.41	34.93
2736	NASDAQ	VOD	Thu, Apr 3, 2003	34.76	35.29	34.74	34.76
2735	NASDAQ	VOD	Wed, Apr 2, 2003	34.65	35.11	34.65	34.94
2734	NASDAQ	VOD	Tue, Apr 1, 2003	33.73	34.17	33.51	33.97
2733	NASDAQ	VOD	Mon, Mar 31, 2003	33.00	33.53	32.71	33.40
2732	NASDAQ	VOD	Fri, Mar 28, 2003	33.38	33.73	33.22	33.37
2731	NASDAQ	VOD	Thu, Mar 27, 2003	33.48	34.01	32.96	33.84
2730	NASDAQ	VOD	Wed, Mar 26, 2003	34.14	34.41	33.64	34.06
2729	NASDAQ	VOD	Tue, Mar 25, 2003	33.62	34.65	33.51	34.27
2728	NASDAQ	VOD	Mon, Mar 24, 2003	34.41	34.71	33.94	34.01
2727	NASDAQ	VOD	Fri, Mar 21, 2003	35.20	36.12	34.93	35.66
2726	NASDAQ	VOD	Thu, Mar 20, 2003	34.19	35.11	34.05	34.74
2725	NASDAQ	VOD	Wed, Mar 19, 2003	34.47	34.83	34.30	34.82
2724	NASDAQ	VOD	Tue, Mar 18, 2003	34.38	34.82	34.03	34.36
2723	NASDAQ	VOD	Mon, Mar 17, 2003	33.18	34.80	33.00	34.80
2722	NASDAQ	VOD	Fri, Mar 14, 2003	33.64	33.81	33.37	33.38
2721	NASDAQ	VOD	Thu, Mar 13, 2003	31.99	33.00	31.81	32.96
2720	NASDAQ	VOD	Wed, Mar 12, 2003	30.67	30.86	29.79	30.80
2719	NASDAQ	VOD	Tue, Mar 11, 2003	30.86	31.77	30.86	31.24
2718	NASDAQ	VOD	Mon, Mar 10, 2003	31.94	31.95	30.73	30.98
2717	NASDAQ	VOD	Fri, Mar 7, 2003	31.85	32.49	31.83	32.29
2716	NASDAQ	VOD	Thu, Mar 6, 2003	32.73	33.09	32.36	32.63
2715	NASDAQ	VOD	Wed, Mar 5, 2003	32.82	33.28	32.82	33.26
2714	NASDAQ	VOD	Tue, Mar 4, 2003	32.82	32.98	32.51	32.51
2713	NASDAQ	VOD	Mon, Mar 3, 2003	33.46	33.55	33.07	33.09
2712	NASDAQ	VOD	Fri, Feb 28, 2003	32.82	33.55	32.76	33.18
2711	NASDAQ	VOD	Thu, Feb 27, 2003	33.18	33.18	32.36	32.63
2710	NASDAQ	VOD	Wed, Feb 26, 2003	32.96	33.64	32.89	33.18
2709	NASDAQ	VOD	Tue, Feb 25, 2003	33.00	34.23	32.89	33.72
2708	NASDAQ	VOD	Mon, Feb 24, 2003	34.56	34.56	34.19	34.19
2707	NASDAQ	VOD	Fri, Feb 21, 2003	34.10	34.83	33.97	34.65
2706	NASDAQ	VOD	Thu, Feb 20, 2003	34.19	34.38	33.75	34.27
2705	NASDAQ	VOD	Wed, Feb 19, 2003	34.10	34.27	33.50	33.83
2704	NASDAQ	VOD	Tue, Feb 18, 2003	34.10	34.65	34.03	34.54
2703	NASDAQ	VOD	Fri, Feb 14, 2003	34.01	34.71	33.37	34.43
2702	NASDAQ	VOD	Thu, Feb 13, 2003	34.19	34.56	33.86	34.28
2701	NASDAQ	VOD	Wed, Feb 12, 2003	34.10	34.80	34.03	34.12
2700	NASDAQ	VOD	Tue, Feb 11, 2003	34.27	34.54	33.81	34.06
2699	NASDAQ	VOD	Mon, Feb 10, 2003	34.05	34.10	33.50	33.95
2698	NASDAQ	VOD	Fri, Feb 7, 2003	34.38	34.54	33.42	33.73
2697	NASDAQ	VOD	Thu, Feb 6, 2003	33.83	34.05	33.31	33.55
2696	NASDAQ	VOD	Wed, Feb 5, 2003	34.10	34.76	33.94	34.16
2695	NASDAQ	VOD	Tue, Feb 4, 2003	33.73	33.90	33.11	33.66
2694	NASDAQ	VOD	Mon, Feb 3, 2003	34.14	34.65	34.12	34.23
2693	NASDAQ	VOD	Fri, Jan 31, 2003	32.63	34.74	32.54	34.56
2692	NASDAQ	VOD	Thu, Jan 30, 2003	33.31	33.55	32.93	33.20
2691	NASDAQ	VOD	Wed, Jan 29, 2003	33.31	33.46	32.32	33.22
2690	NASDAQ	VOD	Tue, Jan 28, 2003	33.73	34.47	33.51	34.47
2689	NASDAQ	VOD	Mon, Jan 27, 2003	33.73	34.28	33.09	33.86
2688	NASDAQ	VOD	Fri, Jan 24, 2003	34.56	34.60	33.60	33.73
2687	NASDAQ	VOD	Thu, Jan 23, 2003	36.08	36.34	34.56	34.69
2686	NASDAQ	VOD	Wed, Jan 22, 2003	35.16	35.55	35.15	35.25
2685	NASDAQ	VOD	Tue, Jan 21, 2003	35.42	35.71	34.91	35.11
2684	NASDAQ	VOD	Fri, Jan 17, 2003	35.57	35.86	35.09	35.44
2683	NASDAQ	VOD	Thu, Jan 16, 2003	36.45	36.65	36.23	36.50
2682	NASDAQ	VOD	Wed, Jan 15, 2003	36.59	36.59	35.93	36.46
2681	NASDAQ	VOD	Tue, Jan 14, 2003	36.72	37.44	36.70	37.22
2680	NASDAQ	VOD	Mon, Jan 13, 2003	36.58	36.89	36.21	36.72
2679	NASDAQ	VOD	Fri, Jan 10, 2003	35.02	36.46	34.93	35.86
2678	NASDAQ	VOD	Thu, Jan 9, 2003	34.74	35.48	34.58	35.48
2677	NASDAQ	VOD	Wed, Jan 8, 2003	34.71	35.29	34.56	35.05
2676	NASDAQ	VOD	Tue, Jan 7, 2003	36.15	36.46	35.29	35.60
2675	NASDAQ	VOD	Mon, Jan 6, 2003	35.16	36.72	35.11	36.67
2674	NASDAQ	VOD	Fri, Jan 3, 2003	34.25	34.80	34.25	34.58
2673	NASDAQ	VOD	Thu, Jan 2, 2003	33.60	34.61	33.40	34.30
2672	NASDAQ	VOD	Tue, Dec 31, 2002	32.82	33.22	32.76	33.22
2671	NASDAQ	VOD	Mon, Dec 30, 2002	32.87	33.09	32.52	32.69
2670	NASDAQ	VOD	Fri, Dec 27, 2002	32.82	33.04	32.23	32.27
2669	NASDAQ	VOD	Thu, Dec 26, 2002	33.15	33.62	33.09	33.28
2668	NASDAQ	VOD	Tue, Dec 24, 2002	33.28	33.57	33.09	33.37
2667	NASDAQ	VOD	Mon, Dec 23, 2002	33.40	33.83	32.95	33.46
2666	NASDAQ	VOD	Fri, Dec 20, 2002	33.22	33.99	33.18	33.44
2665	NASDAQ	VOD	Thu, Dec 19, 2002	32.71	33.38	32.36	32.65
2664	NASDAQ	VOD	Wed, Dec 18, 2002	33.18	33.18	32.27	32.65
2663	NASDAQ	VOD	Tue, Dec 17, 2002	33.97	34.19	33.09	33.18
2662	NASDAQ	VOD	Mon, Dec 16, 2002	32.87	34.17	32.87	34.01
2661	NASDAQ	VOD	Fri, Dec 13, 2002	32.91	33.11	32.49	32.49
2660	NASDAQ	VOD	Thu, Dec 12, 2002	33.64	33.66	32.74	33.28
2659	NASDAQ	VOD	Wed, Dec 11, 2002	33.37	34.16	33.18	33.55
2658	NASDAQ	VOD	Tue, Dec 10, 2002	32.93	33.53	32.89	33.40
2657	NASDAQ	VOD	Mon, Dec 9, 2002	34.01	34.28	32.84	32.89
2656	NASDAQ	VOD	Fri, Dec 6, 2002	33.18	35.02	33.09	34.65
2655	NASDAQ	VOD	Thu, Dec 5, 2002	34.65	34.71	33.70	34.45
2654	NASDAQ	VOD	Wed, Dec 4, 2002	34.38	35.27	34.19	34.74
2653	NASDAQ	VOD	Tue, Dec 3, 2002	34.65	35.29	34.21	35.29
2652	NASDAQ	VOD	Mon, Dec 2, 2002	36.12	36.12	35.35	35.62
2651	NASDAQ	VOD	Fri, Nov 29, 2002	34.98	35.00	34.38	34.38
2650	NASDAQ	VOD	Wed, Nov 27, 2002	34.10	35.11	34.01	34.83
2649	NASDAQ	VOD	Tue, Nov 26, 2002	33.72	34.05	33.37	33.59
2648	NASDAQ	VOD	Mon, Nov 25, 2002	35.60	36.52	35.13	35.75
2647	NASDAQ	VOD	Fri, Nov 22, 2002	36.30	37.00	36.23	36.81
2646	NASDAQ	VOD	Thu, Nov 21, 2002	35.42	37.13	35.42	37.02
2645	NASDAQ	VOD	Wed, Nov 20, 2002	33.42	35.11	33.40	35.11
2644	NASDAQ	VOD	Tue, Nov 19, 2002	33.92	34.52	33.75	34.19
2643	NASDAQ	VOD	Mon, Nov 18, 2002	34.47	34.65	34.10	34.17
2642	NASDAQ	VOD	Fri, Nov 15, 2002	33.64	34.25	33.38	34.10
2641	NASDAQ	VOD	Thu, Nov 14, 2002	33.46	34.71	33.28	34.49
2640	NASDAQ	VOD	Wed, Nov 13, 2002	31.39	32.93	31.24	32.47
2639	NASDAQ	VOD	Tue, Nov 12, 2002	31.66	33.15	31.63	32.34
2638	NASDAQ	VOD	Mon, Nov 11, 2002	29.15	29.44	28.16	28.33
2637	NASDAQ	VOD	Fri, Nov 8, 2002	28.97	29.33	28.71	29.30
2636	NASDAQ	VOD	Thu, Nov 7, 2002	29.61	29.98	29.06	29.41
2635	NASDAQ	VOD	Wed, Nov 6, 2002	30.38	30.38	28.97	29.79
2634	NASDAQ	VOD	Tue, Nov 5, 2002	29.98	31.20	29.70	30.89
2633	NASDAQ	VOD	Mon, Nov 4, 2002	30.47	31.22	30.42	30.49
2632	NASDAQ	VOD	Fri, Nov 1, 2002	28.14	29.39	27.98	29.30
2631	NASDAQ	VOD	Thu, Oct 31, 2002	29.33	29.81	28.62	29.19
2630	NASDAQ	VOD	Wed, Oct 30, 2002	29.33	30.25	28.99	30.20
2629	NASDAQ	VOD	Tue, Oct 29, 2002	30.01	30.07	28.60	29.33
2628	NASDAQ	VOD	Mon, Oct 28, 2002	30.75	31.08	30.25	30.47
2627	NASDAQ	VOD	Fri, Oct 25, 2002	29.74	29.98	28.97	29.81
2626	NASDAQ	VOD	Thu, Oct 24, 2002	29.85	30.43	29.61	29.77
2625	NASDAQ	VOD	Wed, Oct 23, 2002	28.23	28.87	27.79	28.87
2624	NASDAQ	VOD	Tue, Oct 22, 2002	27.50	28.44	27.50	28.22
2623	NASDAQ	VOD	Mon, Oct 21, 2002	27.41	28.33	27.06	27.98
2622	NASDAQ	VOD	Fri, Oct 18, 2002	27.61	28.38	27.32	28.05
2621	NASDAQ	VOD	Thu, Oct 17, 2002	28.36	28.51	27.19	27.92
2620	NASDAQ	VOD	Wed, Oct 16, 2002	27.41	27.68	26.42	26.95
2619	NASDAQ	VOD	Tue, Oct 15, 2002	28.14	28.87	27.98	28.87
2618	NASDAQ	VOD	Mon, Oct 14, 2002	27.10	27.46	26.58	27.28
2617	NASDAQ	VOD	Fri, Oct 11, 2002	27.34	27.90	27.24	27.50
2616	NASDAQ	VOD	Thu, Oct 10, 2002	25.30	26.77	25.15	26.77
2615	NASDAQ	VOD	Wed, Oct 9, 2002	24.68	25.63	24.48	24.90
2614	NASDAQ	VOD	Tue, Oct 8, 2002	25.37	25.45	24.68	25.30
2613	NASDAQ	VOD	Mon, Oct 7, 2002	25.01	25.39	24.20	24.48
2612	NASDAQ	VOD	Fri, Oct 4, 2002	26.16	26.25	25.23	25.37
2611	NASDAQ	VOD	Thu, Oct 3, 2002	26.58	27.21	26.31	26.77
2610	NASDAQ	VOD	Wed, Oct 2, 2002	24.75	26.40	24.73	25.43
2609	NASDAQ	VOD	Tue, Oct 1, 2002	23.74	25.21	23.39	25.21
2608	NASDAQ	VOD	Mon, Sep 30, 2002	23.69	23.83	23.06	23.52
2607	NASDAQ	VOD	Fri, Sep 27, 2002	24.97	25.28	24.29	24.40
2606	NASDAQ	VOD	Thu, Sep 26, 2002	24.57	25.03	24.27	24.93
2605	NASDAQ	VOD	Wed, Sep 25, 2002	24.46	24.60	22.46	24.18
2604	NASDAQ	VOD	Tue, Sep 24, 2002	22.99	23.98	22.94	23.58
2603	NASDAQ	VOD	Mon, Sep 23, 2002	24.49	24.57	23.83	24.20
2602	NASDAQ	VOD	Fri, Sep 20, 2002	25.41	25.54	24.97	25.54
2601	NASDAQ	VOD	Thu, Sep 19, 2002	24.57	24.82	23.96	24.02
2600	NASDAQ	VOD	Wed, Sep 18, 2002	24.79	25.19	24.27	25.14
2599	NASDAQ	VOD	Tue, Sep 17, 2002	25.96	26.14	24.68	25.08
2598	NASDAQ	VOD	Mon, Sep 16, 2002	26.03	26.44	25.89	26.24
2597	NASDAQ	VOD	Fri, Sep 13, 2002	25.39	26.31	24.81	26.13
2596	NASDAQ	VOD	Thu, Sep 12, 2002	26.58	26.66	25.94	26.29
2595	NASDAQ	VOD	Wed, Sep 11, 2002	28.05	28.05	27.50	27.67
2594	NASDAQ	VOD	Tue, Sep 10, 2002	27.34	27.50	27.06	27.41
2593	NASDAQ	VOD	Mon, Sep 9, 2002	27.22	27.39	26.60	27.28
2592	NASDAQ	VOD	Fri, Sep 6, 2002	27.79	27.98	27.52	27.90
2591	NASDAQ	VOD	Thu, Sep 5, 2002	26.64	27.22	26.38	27.02
2590	NASDAQ	VOD	Wed, Sep 4, 2002	27.12	27.81	26.99	27.74
2589	NASDAQ	VOD	Tue, Sep 3, 2002	27.56	27.56	26.31	26.47
2588	NASDAQ	VOD	Fri, Aug 30, 2002	28.97	29.66	28.80	29.32
2587	NASDAQ	VOD	Thu, Aug 29, 2002	29.17	30.34	29.10	30.25
2586	NASDAQ	VOD	Wed, Aug 28, 2002	29.61	29.77	28.65	29.11
2585	NASDAQ	VOD	Tue, Aug 27, 2002	30.73	30.98	30.07	30.27
2584	NASDAQ	VOD	Mon, Aug 26, 2002	30.01	30.69	29.90	30.47
2583	NASDAQ	VOD	Fri, Aug 23, 2002	30.16	30.47	29.79	30.10
2582	NASDAQ	VOD	Thu, Aug 22, 2002	30.34	31.06	30.21	30.93
2581	NASDAQ	VOD	Wed, Aug 21, 2002	30.52	30.76	29.65	30.20
2580	NASDAQ	VOD	Tue, Aug 20, 2002	30.12	30.23	29.48	30.05
2579	NASDAQ	VOD	Mon, Aug 19, 2002	29.24	30.80	29.08	30.80
2578	NASDAQ	VOD	Fri, Aug 16, 2002	27.83	28.78	27.83	28.38
2577	NASDAQ	VOD	Thu, Aug 15, 2002	27.04	27.50	26.73	27.28
2576	NASDAQ	VOD	Wed, Aug 14, 2002	26.18	26.84	25.54	26.71
2575	NASDAQ	VOD	Tue, Aug 13, 2002	25.70	26.79	25.70	26.22
2574	NASDAQ	VOD	Mon, Aug 12, 2002	26.13	26.47	25.85	26.14
2573	NASDAQ	VOD	Fri, Aug 9, 2002	26.31	27.50	25.76	27.21
2572	NASDAQ	VOD	Thu, Aug 8, 2002	26.33	27.41	26.07	27.32
2571	NASDAQ	VOD	Wed, Aug 7, 2002	26.68	26.91	25.39	26.31
2570	NASDAQ	VOD	Tue, Aug 6, 2002	25.76	26.79	25.76	26.33
2569	NASDAQ	VOD	Mon, Aug 5, 2002	25.67	25.87	24.64	24.93
2568	NASDAQ	VOD	Fri, Aug 2, 2002	26.68	26.95	25.91	26.16
2567	NASDAQ	VOD	Thu, Aug 1, 2002	27.04	27.30	25.78	25.94
2566	NASDAQ	VOD	Wed, Jul 31, 2002	27.13	27.96	26.86	27.81
2565	NASDAQ	VOD	Tue, Jul 30, 2002	27.92	28.71	27.81	28.25
2564	NASDAQ	VOD	Mon, Jul 29, 2002	27.08	28.18	26.86	28.14
2563	NASDAQ	VOD	Fri, Jul 26, 2002	26.68	27.04	26.35	26.95
2562	NASDAQ	VOD	Thu, Jul 25, 2002	26.49	27.30	25.89	26.64
2561	NASDAQ	VOD	Wed, Jul 24, 2002	23.74	28.60	23.47	27.50
2560	NASDAQ	VOD	Tue, Jul 23, 2002	25.43	25.67	23.83	23.92
2559	NASDAQ	VOD	Mon, Jul 22, 2002	26.35	27.17	25.14	25.57
2558	NASDAQ	VOD	Fri, Jul 19, 2002	27.41	27.87	26.38	26.40
2557	NASDAQ	VOD	Thu, Jul 18, 2002	28.05	28.93	28.03	28.40
2556	NASDAQ	VOD	Wed, Jul 17, 2002	27.85	28.36	27.22	27.22
2555	NASDAQ	VOD	Tue, Jul 16, 2002	25.14	26.86	25.14	26.40
2554	NASDAQ	VOD	Mon, Jul 15, 2002	25.57	25.57	24.33	25.28
2553	NASDAQ	VOD	Fri, Jul 12, 2002	26.07	26.18	25.21	25.76
2552	NASDAQ	VOD	Thu, Jul 11, 2002	24.81	26.07	24.14	25.94
2551	NASDAQ	VOD	Wed, Jul 10, 2002	25.72	25.85	24.33	24.46
2550	NASDAQ	VOD	Tue, Jul 9, 2002	25.36	26.07	24.97	25.43
2549	NASDAQ	VOD	Mon, Jul 8, 2002	25.87	26.77	25.87	26.31
2548	NASDAQ	VOD	Fri, Jul 5, 2002	25.10	26.13	25.10	25.81
2547	NASDAQ	VOD	Wed, Jul 3, 2002	22.83	23.43	22.18	23.39
2546	NASDAQ	VOD	Tue, Jul 2, 2002	24.33	24.51	23.16	23.56
2545	NASDAQ	VOD	Mon, Jul 1, 2002	25.34	25.61	24.84	24.86
2544	NASDAQ	VOD	Fri, Jun 28, 2002	24.81	25.61	24.73	25.03
2543	NASDAQ	VOD	Thu, Jun 27, 2002	25.03	25.54	24.40	25.39
2542	NASDAQ	VOD	Wed, Jun 26, 2002	23.65	24.84	23.50	24.62
2541	NASDAQ	VOD	Tue, Jun 25, 2002	24.95	25.12	24.33	24.38
2540	NASDAQ	VOD	Mon, Jun 24, 2002	24.07	24.73	23.67	24.57
2539	NASDAQ	VOD	Fri, Jun 21, 2002	24.84	25.06	23.96	24.14
2538	NASDAQ	VOD	Thu, Jun 20, 2002	24.49	24.82	24.02	24.07
2537	NASDAQ	VOD	Wed, Jun 19, 2002	24.48	25.14	24.46	24.79
2536	NASDAQ	VOD	Tue, Jun 18, 2002	25.48	25.79	25.21	25.39
2535	NASDAQ	VOD	Mon, Jun 17, 2002	25.59	26.05	25.48	26.03
2534	NASDAQ	VOD	Fri, Jun 14, 2002	24.11	24.86	23.96	24.75
2533	NASDAQ	VOD	Thu, Jun 13, 2002	25.76	26.02	25.32	25.47
2532	NASDAQ	VOD	Wed, Jun 12, 2002	26.14	26.68	25.85	26.35
2531	NASDAQ	VOD	Tue, Jun 11, 2002	26.90	26.95	26.31	26.35
2530	NASDAQ	VOD	Mon, Jun 10, 2002	26.07	26.24	25.59	25.59
2529	NASDAQ	VOD	Fri, Jun 7, 2002	24.31	26.20	24.31	25.96
2528	NASDAQ	VOD	Thu, Jun 6, 2002	26.84	26.86	25.30	25.47
2527	NASDAQ	VOD	Wed, Jun 5, 2002	26.82	27.13	26.33	26.84
2526	NASDAQ	VOD	Tue, Jun 4, 2002	26.68	26.99	26.53	26.99
2525	NASDAQ	VOD	Mon, Jun 3, 2002	27.32	27.54	27.13	27.32
2524	NASDAQ	VOD	Fri, May 31, 2002	27.46	27.65	27.32	27.37
2523	NASDAQ	VOD	Thu, May 30, 2002	27.63	27.68	26.66	27.30
2522	NASDAQ	VOD	Wed, May 29, 2002	27.89	28.44	27.87	28.09
2521	NASDAQ	VOD	Tue, May 28, 2002	28.67	28.73	27.41	27.85
2520	NASDAQ	VOD	Fri, May 24, 2002	30.21	30.43	29.70	29.70
2519	NASDAQ	VOD	Thu, May 23, 2002	29.08	29.79	28.78	29.61
2518	NASDAQ	VOD	Wed, May 22, 2002	28.33	29.04	28.31	28.91
2517	NASDAQ	VOD	Tue, May 21, 2002	29.87	30.07	28.69	28.86
2516	NASDAQ	VOD	Mon, May 20, 2002	29.33	29.46	28.89	29.10
2515	NASDAQ	VOD	Fri, May 17, 2002	29.37	29.52	28.67	28.97
2514	NASDAQ	VOD	Thu, May 16, 2002	29.63	29.83	29.04	29.52
2513	NASDAQ	VOD	Wed, May 15, 2002	29.28	30.21	28.97	29.99
2512	NASDAQ	VOD	Tue, May 14, 2002	28.95	29.15	28.51	28.65
2511	NASDAQ	VOD	Mon, May 13, 2002	27.28	27.68	27.01	27.50
2510	NASDAQ	VOD	Fri, May 10, 2002	27.74	27.92	26.86	26.97
2509	NASDAQ	VOD	Thu, May 9, 2002	29.33	29.85	28.51	28.58
2508	NASDAQ	VOD	Wed, May 8, 2002	26.95	28.11	26.95	28.05
2507	NASDAQ	VOD	Tue, May 7, 2002	25.89	26.02	25.26	25.39
2506	NASDAQ	VOD	Mon, May 6, 2002	25.50	25.74	25.28	25.50
2505	NASDAQ	VOD	Fri, May 3, 2002	26.71	26.95	25.45	25.50
2504	NASDAQ	VOD	Thu, May 2, 2002	29.08	29.50	28.78	29.10
2503	NASDAQ	VOD	Wed, May 1, 2002	29.72	29.99	29.06	29.99
2502	NASDAQ	VOD	Tue, Apr 30, 2002	28.93	29.77	28.91	29.70
2501	NASDAQ	VOD	Mon, Apr 29, 2002	29.35	29.59	28.99	29.33
2500	NASDAQ	VOD	Fri, Apr 26, 2002	29.99	30.23	28.78	28.95
2499	NASDAQ	VOD	Thu, Apr 25, 2002	28.27	30.18	28.00	29.98
2498	NASDAQ	VOD	Wed, Apr 24, 2002	28.56	28.89	28.18	28.42
2497	NASDAQ	VOD	Tue, Apr 23, 2002	28.16	28.82	28.12	28.23
2496	NASDAQ	VOD	Mon, Apr 22, 2002	29.44	29.77	29.21	29.43
2495	NASDAQ	VOD	Fri, Apr 19, 2002	30.67	31.50	30.38	31.33
2494	NASDAQ	VOD	Thu, Apr 18, 2002	31.35	31.66	30.62	31.20
2493	NASDAQ	VOD	Wed, Apr 17, 2002	33.29	33.31	32.47	32.56
2492	NASDAQ	VOD	Tue, Apr 16, 2002	31.88	32.91	31.85	32.91
2491	NASDAQ	VOD	Mon, Apr 15, 2002	30.34	31.04	30.25	30.78
2490	NASDAQ	VOD	Fri, Apr 12, 2002	29.61	29.74	28.53	29.15
2489	NASDAQ	VOD	Thu, Apr 11, 2002	29.99	30.25	28.60	28.62
2488	NASDAQ	VOD	Wed, Apr 10, 2002	31.06	31.72	31.00	31.46
2487	NASDAQ	VOD	Tue, Apr 9, 2002	31.92	32.08	31.20	31.33
2486	NASDAQ	VOD	Mon, Apr 8, 2002	33.26	33.73	32.84	33.68
2485	NASDAQ	VOD	Fri, Apr 5, 2002	34.80	34.94	34.21	34.47
2484	NASDAQ	VOD	Thu, Apr 4, 2002	33.95	34.56	33.83	34.39
2483	NASDAQ	VOD	Wed, Apr 3, 2002	34.38	34.47	33.73	33.99
2482	NASDAQ	VOD	Tue, Apr 2, 2002	33.84	34.08	33.46	33.73
2481	NASDAQ	VOD	Mon, Apr 1, 2002	33.60	34.34	33.00	34.21
2480	NASDAQ	VOD	Thu, Mar 28, 2002	34.12	34.36	33.59	33.79
2479	NASDAQ	VOD	Wed, Mar 27, 2002	33.81	34.01	33.37	33.72
2478	NASDAQ	VOD	Tue, Mar 26, 2002	33.15	34.19	32.95	33.68
2477	NASDAQ	VOD	Mon, Mar 25, 2002	34.82	35.07	33.40	33.62
2476	NASDAQ	VOD	Fri, Mar 22, 2002	35.51	35.70	34.43	35.02
2475	NASDAQ	VOD	Thu, Mar 21, 2002	36.52	36.56	35.79	36.56
2474	NASDAQ	VOD	Wed, Mar 20, 2002	35.38	36.12	35.09	35.70
2473	NASDAQ	VOD	Tue, Mar 19, 2002	36.10	36.12	35.40	35.66
2472	NASDAQ	VOD	Mon, Mar 18, 2002	37.00	37.11	36.39	36.65
2471	NASDAQ	VOD	Fri, Mar 15, 2002	35.88	36.54	35.79	36.48
2470	NASDAQ	VOD	Thu, Mar 14, 2002	36.26	36.67	36.21	36.50
2469	NASDAQ	VOD	Wed, Mar 13, 2002	36.26	36.65	35.88	36.04
2468	NASDAQ	VOD	Tue, Mar 12, 2002	35.38	35.97	35.20	35.68
2467	NASDAQ	VOD	Mon, Mar 11, 2002	37.16	37.16	36.39	36.76
2466	NASDAQ	VOD	Fri, Mar 8, 2002	38.10	38.39	37.66	38.04
2465	NASDAQ	VOD	Thu, Mar 7, 2002	38.45	38.45	37.03	37.82
2464	NASDAQ	VOD	Wed, Mar 6, 2002	36.03	37.82	35.95	37.51
2463	NASDAQ	VOD	Tue, Mar 5, 2002	35.81	36.03	35.20	35.51
2462	NASDAQ	VOD	Mon, Mar 4, 2002	35.15	36.06	35.09	36.01
2461	NASDAQ	VOD	Fri, Mar 1, 2002	34.47	34.98	34.28	34.98
2460	NASDAQ	VOD	Thu, Feb 28, 2002	35.40	35.66	34.41	34.83
2459	NASDAQ	VOD	Wed, Feb 27, 2002	35.42	36.12	35.24	35.68
2458	NASDAQ	VOD	Tue, Feb 26, 2002	34.28	34.43	33.48	34.03
2457	NASDAQ	VOD	Mon, Feb 25, 2002	33.00	33.73	32.60	33.51
2456	NASDAQ	VOD	Fri, Feb 22, 2002	33.31	34.01	33.24	33.90
2455	NASDAQ	VOD	Thu, Feb 21, 2002	33.57	34.38	33.40	33.84
2454	NASDAQ	VOD	Wed, Feb 20, 2002	33.09	33.92	32.36	33.90
2453	NASDAQ	VOD	Tue, Feb 19, 2002	33.33	33.70	32.52	32.78
2452	NASDAQ	VOD	Fri, Feb 15, 2002	35.62	35.86	34.23	34.69
2451	NASDAQ	VOD	Thu, Feb 14, 2002	34.83	35.13	34.50	34.83
2450	NASDAQ	VOD	Wed, Feb 13, 2002	35.27	35.59	35.02	35.20
2449	NASDAQ	VOD	Tue, Feb 12, 2002	36.26	36.46	35.44	35.84
2448	NASDAQ	VOD	Mon, Feb 11, 2002	37.25	37.68	37.05	37.55
2447	NASDAQ	VOD	Fri, Feb 8, 2002	37.11	37.77	36.89	37.58
2446	NASDAQ	VOD	Thu, Feb 7, 2002	36.59	37.40	36.46	36.89
2445	NASDAQ	VOD	Wed, Feb 6, 2002	36.03	36.19	34.83	36.08
2444	NASDAQ	VOD	Tue, Feb 5, 2002	37.40	37.64	36.45	36.58
2443	NASDAQ	VOD	Mon, Feb 4, 2002	39.18	39.20	37.62	37.93
2442	NASDAQ	VOD	Fri, Feb 1, 2002	39.97	40.22	39.62	39.78
2441	NASDAQ	VOD	Thu, Jan 31, 2002	39.75	39.97	39.14	39.78
2440	NASDAQ	VOD	Wed, Jan 30, 2002	39.09	39.67	38.54	39.51
2439	NASDAQ	VOD	Tue, Jan 29, 2002	40.83	40.85	39.23	39.33
2438	NASDAQ	VOD	Mon, Jan 28, 2002	41.91	42.02	41.07	41.53
2437	NASDAQ	VOD	Fri, Jan 25, 2002	42.08	42.17	41.53	41.71
2436	NASDAQ	VOD	Thu, Jan 24, 2002	43.03	43.18	42.61	42.90
2435	NASDAQ	VOD	Wed, Jan 23, 2002	41.80	42.33	41.25	42.22
2434	NASDAQ	VOD	Tue, Jan 22, 2002	43.05	43.25	41.95	42.13
2433	NASDAQ	VOD	Fri, Jan 18, 2002	43.08	43.95	42.90	43.63
2432	NASDAQ	VOD	Thu, Jan 17, 2002	43.91	44.04	43.27	43.95
2431	NASDAQ	VOD	Wed, Jan 16, 2002	42.66	43.25	42.26	42.26
2430	NASDAQ	VOD	Tue, Jan 15, 2002	43.14	44.00	42.92	43.10
2429	NASDAQ	VOD	Mon, Jan 14, 2002	43.54	43.54	41.95	42.42
2428	NASDAQ	VOD	Fri, Jan 11, 2002	44.51	44.70	43.69	43.82
2427	NASDAQ	VOD	Thu, Jan 10, 2002	43.34	43.95	42.99	43.41
2426	NASDAQ	VOD	Wed, Jan 9, 2002	46.29	46.37	43.27	43.54
2425	NASDAQ	VOD	Tue, Jan 8, 2002	46.90	47.26	46.48	46.66
2424	NASDAQ	VOD	Mon, Jan 7, 2002	48.46	48.69	47.21	47.30
2423	NASDAQ	VOD	Fri, Jan 4, 2002	49.26	49.41	48.42	48.80
2422	NASDAQ	VOD	Thu, Jan 3, 2002	47.76	48.99	47.72	48.93
2421	NASDAQ	VOD	Wed, Jan 2, 2002	47.57	47.65	46.79	47.54
2420	NASDAQ	VOD	Mon, Dec 31, 2001	47.67	47.72	46.59	47.08
2419	NASDAQ	VOD	Fri, Dec 28, 2001	48.13	48.20	47.39	48.13
2418	NASDAQ	VOD	Thu, Dec 27, 2001	48.00	48.20	47.32	47.61
2417	NASDAQ	VOD	Wed, Dec 26, 2001	46.75	47.91	46.73	47.81
2416	NASDAQ	VOD	Mon, Dec 24, 2001	47.04	47.26	46.82	46.86
2415	NASDAQ	VOD	Fri, Dec 21, 2001	46.48	46.75	46.04	46.57
2414	NASDAQ	VOD	Thu, Dec 20, 2001	46.71	47.08	46.14	46.20
2413	NASDAQ	VOD	Wed, Dec 19, 2001	46.93	47.12	46.26	46.26
2412	NASDAQ	VOD	Tue, Dec 18, 2001	48.95	49.01	47.59	48.00
2411	NASDAQ	VOD	Mon, Dec 17, 2001	47.94	48.58	47.79	48.57
2410	NASDAQ	VOD	Fri, Dec 14, 2001	46.86	47.21	46.42	47.12
2409	NASDAQ	VOD	Thu, Dec 13, 2001	46.16	46.64	45.63	45.78
2408	NASDAQ	VOD	Wed, Dec 12, 2001	47.47	47.85	46.84	47.85
2407	NASDAQ	VOD	Tue, Dec 11, 2001	47.76	48.14	47.48	47.57
2406	NASDAQ	VOD	Mon, Dec 10, 2001	48.20	48.64	47.59	47.59
2405	NASDAQ	VOD	Fri, Dec 7, 2001	49.78	50.16	48.88	49.50
2404	NASDAQ	VOD	Thu, Dec 6, 2001	50.14	50.87	50.11	50.56
2403	NASDAQ	VOD	Wed, Dec 5, 2001	48.79	50.05	48.79	49.92
2402	NASDAQ	VOD	Tue, Dec 4, 2001	47.54	48.22	47.21	48.13
2401	NASDAQ	VOD	Mon, Dec 3, 2001	46.95	47.10	46.13	47.03
2400	NASDAQ	VOD	Fri, Nov 30, 2001	46.57	47.06	46.20	46.46
2399	NASDAQ	VOD	Thu, Nov 29, 2001	47.61	47.70	46.75	47.39
2398	NASDAQ	VOD	Wed, Nov 28, 2001	47.81	48.13	47.03	47.03
2397	NASDAQ	VOD	Tue, Nov 27, 2001	48.91	49.39	47.94	48.77
2396	NASDAQ	VOD	Mon, Nov 26, 2001	48.58	49.87	48.58	49.76
2395	NASDAQ	VOD	Fri, Nov 23, 2001	47.15	47.65	46.92	47.48
2394	NASDAQ	VOD	Wed, Nov 21, 2001	46.64	47.89	46.42	47.59
2393	NASDAQ	VOD	Tue, Nov 20, 2001	47.67	47.94	45.94	46.09
2392	NASDAQ	VOD	Mon, Nov 19, 2001	49.19	49.37	48.16	48.95
2391	NASDAQ	VOD	Fri, Nov 16, 2001	48.73	49.39	48.16	48.49
2390	NASDAQ	VOD	Thu, Nov 15, 2001	48.51	49.21	48.13	48.22
2389	NASDAQ	VOD	Wed, Nov 14, 2001	48.13	48.29	47.08	48.02
2388	NASDAQ	VOD	Tue, Nov 13, 2001	47.48	47.92	47.03	47.65
2387	NASDAQ	VOD	Mon, Nov 12, 2001	46.11	46.99	45.28	46.51
2386	NASDAQ	VOD	Fri, Nov 9, 2001	47.48	47.65	46.68	47.45
2385	NASDAQ	VOD	Thu, Nov 8, 2001	47.39	48.40	46.95	47.48
2384	NASDAQ	VOD	Wed, Nov 7, 2001	46.84	47.23	46.48	46.97
2383	NASDAQ	VOD	Tue, Nov 6, 2001	45.30	46.75	45.17	46.59
2382	NASDAQ	VOD	Mon, Nov 5, 2001	43.82	44.46	43.69	44.22
2381	NASDAQ	VOD	Fri, Nov 2, 2001	43.29	43.65	43.08	43.41
2380	NASDAQ	VOD	Thu, Nov 1, 2001	42.72	43.27	41.82	43.23
2379	NASDAQ	VOD	Wed, Oct 31, 2001	42.72	42.86	41.93	42.39
2378	NASDAQ	VOD	Tue, Oct 30, 2001	42.11	42.33	41.45	41.91
2377	NASDAQ	VOD	Mon, Oct 29, 2001	43.65	43.65	42.55	42.63
2376	NASDAQ	VOD	Fri, Oct 26, 2001	42.97	43.80	42.83	43.21
2375	NASDAQ	VOD	Thu, Oct 25, 2001	42.17	42.99	41.80	42.90
2374	NASDAQ	VOD	Wed, Oct 24, 2001	43.60	43.74	42.64	43.29
2373	NASDAQ	VOD	Tue, Oct 23, 2001	44.18	44.51	43.49	43.58
2372	NASDAQ	VOD	Mon, Oct 22, 2001	42.99	43.73	42.90	43.62
2371	NASDAQ	VOD	Fri, Oct 19, 2001	42.81	43.05	42.31	42.84
2370	NASDAQ	VOD	Thu, Oct 18, 2001	43.38	43.69	42.74	43.01
2369	NASDAQ	VOD	Wed, Oct 17, 2001	44.24	44.53	43.38	43.40
2368	NASDAQ	VOD	Tue, Oct 16, 2001	42.08	43.05	41.87	42.97
2367	NASDAQ	VOD	Mon, Oct 15, 2001	41.43	41.75	41.16	41.53
2366	NASDAQ	VOD	Fri, Oct 12, 2001	41.34	41.86	40.66	41.71
2365	NASDAQ	VOD	Thu, Oct 11, 2001	44.18	44.46	42.35	42.81
2364	NASDAQ	VOD	Wed, Oct 10, 2001	42.81	44.92	42.55	44.90
2363	NASDAQ	VOD	Tue, Oct 9, 2001	43.49	43.58	42.53	42.53
2362	NASDAQ	VOD	Mon, Oct 8, 2001	42.20	43.82	42.04	43.58
2361	NASDAQ	VOD	Fri, Oct 5, 2001	42.39	43.06	41.84	43.01
2360	NASDAQ	VOD	Thu, Oct 4, 2001	42.09	42.96	41.65	41.80
2359	NASDAQ	VOD	Wed, Oct 3, 2001	38.96	42.06	38.70	41.73
2358	NASDAQ	VOD	Tue, Oct 2, 2001	39.40	40.26	39.23	40.08
2357	NASDAQ	VOD	Mon, Oct 1, 2001	39.76	40.08	39.44	39.97
2356	NASDAQ	VOD	Fri, Sep 28, 2001	39.60	40.81	39.36	40.26
2355	NASDAQ	VOD	Thu, Sep 27, 2001	39.18	39.38	38.28	38.92
2354	NASDAQ	VOD	Wed, Sep 26, 2001	38.96	39.76	38.70	39.18
2353	NASDAQ	VOD	Tue, Sep 25, 2001	38.39	38.85	37.86	38.48
2352	NASDAQ	VOD	Mon, Sep 24, 2001	38.15	38.90	37.64	38.41
2351	NASDAQ	VOD	Fri, Sep 21, 2001	36.23	38.56	36.01	38.33
2350	NASDAQ	VOD	Thu, Sep 20, 2001	38.13	38.96	37.16	37.47
2349	NASDAQ	VOD	Wed, Sep 19, 2001	38.37	38.76	37.31	38.43
2348	NASDAQ	VOD	Tue, Sep 18, 2001	36.30	37.77	35.99	37.22
2347	NASDAQ	VOD	Mon, Sep 17, 2001	34.56	36.19	34.23	36.14
2346	NASDAQ	VOD	Mon, Sep 10, 2001	35.38	37.07	35.22	36.63
2345	NASDAQ	VOD	Fri, Sep 7, 2001	35.75	36.26	35.24	35.93
2344	NASDAQ	VOD	Thu, Sep 6, 2001	36.36	36.76	36.03	36.52
2343	NASDAQ	VOD	Wed, Sep 5, 2001	38.04	38.52	37.31	38.43
2342	NASDAQ	VOD	Tue, Sep 4, 2001	36.85	38.13	36.67	36.68
2341	NASDAQ	VOD	Fri, Aug 31, 2001	36.15	36.94	35.95	36.94
2340	NASDAQ	VOD	Thu, Aug 30, 2001	36.14	36.81	35.48	35.84
2339	NASDAQ	VOD	Wed, Aug 29, 2001	35.75	36.03	35.22	36.01
2338	NASDAQ	VOD	Tue, Aug 28, 2001	35.75	35.90	34.83	35.02
2337	NASDAQ	VOD	Mon, Aug 27, 2001	35.02	35.75	34.93	35.37
2336	NASDAQ	VOD	Fri, Aug 24, 2001	35.59	35.75	34.76	35.20
2335	NASDAQ	VOD	Thu, Aug 23, 2001	34.69	34.96	34.01	34.21
2334	NASDAQ	VOD	Wed, Aug 22, 2001	35.97	35.99	34.58	35.24
2333	NASDAQ	VOD	Tue, Aug 21, 2001	34.85	35.42	34.14	34.27
2332	NASDAQ	VOD	Mon, Aug 20, 2001	33.68	34.38	33.38	34.38
2331	NASDAQ	VOD	Fri, Aug 17, 2001	33.72	33.73	32.95	33.46
2330	NASDAQ	VOD	Thu, Aug 16, 2001	34.76	34.83	34.10	34.65
2329	NASDAQ	VOD	Wed, Aug 15, 2001	36.21	36.56	35.49	35.86
2328	NASDAQ	VOD	Tue, Aug 14, 2001	37.02	37.02	35.97	35.99
2327	NASDAQ	VOD	Mon, Aug 13, 2001	35.90	35.92	34.98	35.22
2326	NASDAQ	VOD	Fri, Aug 10, 2001	35.93	36.19	35.44	35.82
2325	NASDAQ	VOD	Thu, Aug 9, 2001	35.75	36.10	35.24	35.57
2324	NASDAQ	VOD	Wed, Aug 8, 2001	37.29	37.29	35.60	35.66
2323	NASDAQ	VOD	Tue, Aug 7, 2001	39.07	39.20	38.04	38.04
2322	NASDAQ	VOD	Mon, Aug 6, 2001	39.88	40.02	39.09	39.14
2321	NASDAQ	VOD	Fri, Aug 3, 2001	40.72	40.88	40.06	40.06
2320	NASDAQ	VOD	Thu, Aug 2, 2001	41.25	41.69	40.70	41.07
2319	NASDAQ	VOD	Wed, Aug 1, 2001	40.33	40.33	39.05	39.23
2318	NASDAQ	VOD	Tue, Jul 31, 2001	39.45	40.13	39.16	39.51
2317	NASDAQ	VOD	Mon, Jul 30, 2001	39.80	40.13	39.11	39.82
2316	NASDAQ	VOD	Fri, Jul 27, 2001	37.42	37.84	36.90	37.77
2315	NASDAQ	VOD	Thu, Jul 26, 2001	36.39	36.45	35.16	36.03
2314	NASDAQ	VOD	Wed, Jul 25, 2001	36.52	36.76	35.66	36.21
2313	NASDAQ	VOD	Tue, Jul 24, 2001	37.86	38.26	36.28	36.50
2312	NASDAQ	VOD	Mon, Jul 23, 2001	38.45	38.74	38.13	38.15
2311	NASDAQ	VOD	Fri, Jul 20, 2001	37.22	37.27	36.23	36.26
2310	NASDAQ	VOD	Thu, Jul 19, 2001	38.15	38.74	37.88	37.95
2309	NASDAQ	VOD	Wed, Jul 18, 2001	37.33	37.86	37.03	37.22
2308	NASDAQ	VOD	Tue, Jul 17, 2001	37.57	38.10	37.25	37.97
2307	NASDAQ	VOD	Mon, Jul 16, 2001	39.62	39.66	38.67	38.74
2306	NASDAQ	VOD	Fri, Jul 13, 2001	39.56	40.52	39.33	39.62
2305	NASDAQ	VOD	Thu, Jul 12, 2001	38.72	39.78	38.50	39.78
2304	NASDAQ	VOD	Wed, Jul 11, 2001	38.46	38.57	36.89	37.02
2303	NASDAQ	VOD	Tue, Jul 10, 2001	40.52	40.68	39.16	39.31
2302	NASDAQ	VOD	Mon, Jul 9, 2001	38.81	39.58	38.52	39.51
2301	NASDAQ	VOD	Fri, Jul 6, 2001	39.69	39.78	38.76	39.51
2300	NASDAQ	VOD	Thu, Jul 5, 2001	39.76	40.43	39.51	39.88
2299	NASDAQ	VOD	Tue, Jul 3, 2001	42.53	42.53	41.49	41.49
2298	NASDAQ	VOD	Mon, Jul 2, 2001	42.72	43.54	41.31	43.08
2297	NASDAQ	VOD	Fri, Jun 29, 2001	40.55	41.07	40.06	40.98
2296	NASDAQ	VOD	Thu, Jun 28, 2001	39.45	41.45	39.44	41.01
2295	NASDAQ	VOD	Wed, Jun 27, 2001	38.39	38.48	37.64	37.69
2294	NASDAQ	VOD	Tue, Jun 26, 2001	38.04	38.50	37.91	38.28
2293	NASDAQ	VOD	Mon, Jun 25, 2001	39.86	39.97	38.78	39.11
2292	NASDAQ	VOD	Fri, Jun 22, 2001	39.47	40.06	39.25	39.78
2291	NASDAQ	VOD	Thu, Jun 21, 2001	41.16	41.62	40.72	41.25
2290	NASDAQ	VOD	Wed, Jun 20, 2001	40.30	41.53	40.15	41.47
2289	NASDAQ	VOD	Tue, Jun 19, 2001	42.20	42.33	41.07	41.10
2288	NASDAQ	VOD	Mon, Jun 18, 2001	41.38	41.97	40.61	40.61
2287	NASDAQ	VOD	Fri, Jun 15, 2001	41.34	42.61	41.14	42.41
2286	NASDAQ	VOD	Thu, Jun 14, 2001	42.22	42.52	41.82	42.08
2285	NASDAQ	VOD	Wed, Jun 13, 2001	43.54	43.78	42.81	42.92
2284	NASDAQ	VOD	Tue, Jun 12, 2001	42.35	43.52	42.17	43.25
2283	NASDAQ	VOD	Mon, Jun 11, 2001	44.92	45.39	44.13	44.73
2282	NASDAQ	VOD	Fri, Jun 8, 2001	46.57	46.57	45.60	45.92
2281	NASDAQ	VOD	Thu, Jun 7, 2001	45.16	46.95	45.06	46.79
2280	NASDAQ	VOD	Wed, Jun 6, 2001	46.57	46.75	44.90	45.08
2279	NASDAQ	VOD	Tue, Jun 5, 2001	45.06	46.81	44.94	46.68
2278	NASDAQ	VOD	Mon, Jun 4, 2001	45.25	45.38	44.09	44.64
2277	NASDAQ	VOD	Fri, Jun 1, 2001	46.35	46.35	45.03	45.94
2276	NASDAQ	VOD	Thu, May 31, 2001	46.70	49.17	46.59	47.47
2275	NASDAQ	VOD	Wed, May 30, 2001	47.74	47.92	46.68	46.71
2274	NASDAQ	VOD	Tue, May 29, 2001	49.21	49.50	48.69	49.22
2273	NASDAQ	VOD	Fri, May 25, 2001	49.96	51.06	49.61	51.06
2272	NASDAQ	VOD	Thu, May 24, 2001	51.15	51.15	49.94	50.29
2271	NASDAQ	VOD	Wed, May 23, 2001	51.21	51.39	50.60	50.73
2270	NASDAQ	VOD	Tue, May 22, 2001	53.44	53.46	52.10	52.10
2269	NASDAQ	VOD	Mon, May 21, 2001	51.61	53.50	51.57	53.50
2268	NASDAQ	VOD	Fri, May 18, 2001	52.16	52.32	51.37	52.07
2267	NASDAQ	VOD	Thu, May 17, 2001	52.40	53.06	51.96	52.64
2266	NASDAQ	VOD	Wed, May 16, 2001	50.05	52.23	49.92	52.14
2265	NASDAQ	VOD	Tue, May 15, 2001	51.02	51.52	50.51	50.95
2264	NASDAQ	VOD	Mon, May 14, 2001	51.61	51.88	50.16	51.15
2263	NASDAQ	VOD	Fri, May 11, 2001	53.17	53.31	52.09	52.42
2262	NASDAQ	VOD	Thu, May 10, 2001	53.35	53.35	52.45	52.52
2261	NASDAQ	VOD	Wed, May 9, 2001	50.73	51.88	50.60	51.52
2260	NASDAQ	VOD	Tue, May 8, 2001	52.52	52.58	51.17	51.43
2259	NASDAQ	VOD	Mon, May 7, 2001	52.52	52.80	51.79	52.09
2258	NASDAQ	VOD	Fri, May 4, 2001	50.38	52.71	50.33	52.47
2257	NASDAQ	VOD	Thu, May 3, 2001	50.23	50.40	49.65	49.98
2256	NASDAQ	VOD	Wed, May 2, 2001	52.62	53.08	51.32	51.41
2255	NASDAQ	VOD	Tue, May 1, 2001	54.36	54.73	52.64	53.41
2254	NASDAQ	VOD	Mon, Apr 30, 2001	56.38	56.65	54.84	55.51
2253	NASDAQ	VOD	Fri, Apr 27, 2001	55.88	56.10	55.28	56.10
2252	NASDAQ	VOD	Thu, Apr 26, 2001	55.28	55.68	54.85	55.26
2251	NASDAQ	VOD	Wed, Apr 25, 2001	54.63	56.27	54.12	56.27
2250	NASDAQ	VOD	Tue, Apr 24, 2001	56.83	57.82	55.75	55.81
2249	NASDAQ	VOD	Mon, Apr 23, 2001	57.33	57.97	56.39	56.65
2248	NASDAQ	VOD	Fri, Apr 20, 2001	59.02	59.29	57.93	58.67
2247	NASDAQ	VOD	Thu, Apr 19, 2001	59.58	61.07	58.87	60.98
2246	NASDAQ	VOD	Wed, Apr 18, 2001	56.82	60.04	56.45	59.58
2245	NASDAQ	VOD	Tue, Apr 17, 2001	54.25	55.55	53.90	55.55
2244	NASDAQ	VOD	Mon, Apr 16, 2001	57.35	57.35	55.83	56.50
2243	NASDAQ	VOD	Thu, Apr 12, 2001	56.89	58.12	56.52	57.77
2242	NASDAQ	VOD	Wed, Apr 11, 2001	57.99	58.04	56.72	57.15
2241	NASDAQ	VOD	Tue, Apr 10, 2001	57.20	57.82	56.56	56.85
2240	NASDAQ	VOD	Mon, Apr 9, 2001	54.91	55.38	54.05	54.63
2239	NASDAQ	VOD	Fri, Apr 6, 2001	52.43	53.86	51.98	52.82
2238	NASDAQ	VOD	Thu, Apr 5, 2001	53.04	53.31	50.87	52.84
2237	NASDAQ	VOD	Wed, Apr 4, 2001	50.05	51.54	49.74	50.77
2236	NASDAQ	VOD	Tue, Apr 3, 2001	50.34	50.38	47.85	48.00
2235	NASDAQ	VOD	Mon, Apr 2, 2001	50.20	50.60	49.26	49.37
2234	NASDAQ	VOD	Fri, Mar 30, 2001	51.57	51.70	49.44	49.78
2233	NASDAQ	VOD	Thu, Mar 29, 2001	51.30	52.34	50.82	51.17
2232	NASDAQ	VOD	Wed, Mar 28, 2001	53.53	53.72	52.09	52.18
2231	NASDAQ	VOD	Tue, Mar 27, 2001	54.82	56.60	54.36	56.58
2230	NASDAQ	VOD	Mon, Mar 26, 2001	53.90	54.16	53.17	53.59
2229	NASDAQ	VOD	Fri, Mar 23, 2001	51.70	51.87	49.96	50.89
2228	NASDAQ	VOD	Thu, Mar 22, 2001	51.43	51.52	48.71	51.17
2227	NASDAQ	VOD	Wed, Mar 21, 2001	51.72	53.50	51.46	52.30
2226	NASDAQ	VOD	Tue, Mar 20, 2001	54.07	54.78	52.71	52.75
2225	NASDAQ	VOD	Mon, Mar 19, 2001	52.21	53.61	51.55	53.61
2224	NASDAQ	VOD	Fri, Mar 16, 2001	53.22	53.22	51.33	51.52
2223	NASDAQ	VOD	Thu, Mar 15, 2001	54.65	54.89	53.46	53.48
2222	NASDAQ	VOD	Wed, Mar 14, 2001	50.56	53.72	50.56	51.15
2221	NASDAQ	VOD	Tue, Mar 13, 2001	54.29	54.45	52.73	53.88
2220	NASDAQ	VOD	Mon, Mar 12, 2001	52.01	53.53	51.44	52.03
2219	NASDAQ	VOD	Fri, Mar 9, 2001	55.64	55.92	53.22	54.29
2218	NASDAQ	VOD	Thu, Mar 8, 2001	56.38	56.67	54.85	55.57
2217	NASDAQ	VOD	Wed, Mar 7, 2001	56.12	56.19	53.31	53.79
2216	NASDAQ	VOD	Tue, Mar 6, 2001	54.54	56.14	54.23	55.09
2215	NASDAQ	VOD	Mon, Mar 5, 2001	50.58	51.32	50.42	50.87
2214	NASDAQ	VOD	Fri, Mar 2, 2001	48.62	49.94	48.22	48.58
2213	NASDAQ	VOD	Thu, Mar 1, 2001	48.49	49.78	47.32	49.61
2212	NASDAQ	VOD	Wed, Feb 28, 2001	50.05	50.78	49.32	50.07
2211	NASDAQ	VOD	Tue, Feb 27, 2001	51.28	51.41	49.96	49.96
2210	NASDAQ	VOD	Mon, Feb 26, 2001	50.11	51.24	49.52	50.87
2209	NASDAQ	VOD	Fri, Feb 23, 2001	48.95	49.50	47.30	49.32
2208	NASDAQ	VOD	Thu, Feb 22, 2001	50.69	50.86	49.52	50.33
2207	NASDAQ	VOD	Wed, Feb 21, 2001	48.58	50.12	47.59	47.69
2206	NASDAQ	VOD	Tue, Feb 20, 2001	52.25	52.60	49.89	50.20
2205	NASDAQ	VOD	Fri, Feb 16, 2001	55.20	55.90	51.92	52.42
2204	NASDAQ	VOD	Thu, Feb 15, 2001	57.44	58.01	57.18	57.22
2203	NASDAQ	VOD	Wed, Feb 14, 2001	56.45	57.07	54.84	57.00
2202	NASDAQ	VOD	Tue, Feb 13, 2001	58.65	59.11	56.17	56.34
2201	NASDAQ	VOD	Mon, Feb 12, 2001	58.30	60.30	58.03	60.06
2200	NASDAQ	VOD	Fri, Feb 9, 2001	57.75	57.93	56.76	56.85
2199	NASDAQ	VOD	Thu, Feb 8, 2001	60.10	60.32	59.13	59.33
2198	NASDAQ	VOD	Wed, Feb 7, 2001	59.36	59.68	58.87	59.68
2197	NASDAQ	VOD	Tue, Feb 6, 2001	62.24	62.52	61.07	61.40
2196	NASDAQ	VOD	Mon, Feb 5, 2001	62.39	63.14	62.11	63.01
2195	NASDAQ	VOD	Fri, Feb 2, 2001	63.98	64.04	62.55	62.65
2194	NASDAQ	VOD	Thu, Feb 1, 2001	64.22	64.52	63.71	64.35
2193	NASDAQ	VOD	Wed, Jan 31, 2001	65.27	65.45	63.98	64.11
2192	NASDAQ	VOD	Tue, Jan 30, 2001	65.76	66.92	65.27	66.46
2191	NASDAQ	VOD	Mon, Jan 29, 2001	64.22	65.34	64.02	65.30
2190	NASDAQ	VOD	Fri, Jan 26, 2001	63.25	65.20	62.91	65.08
2189	NASDAQ	VOD	Thu, Jan 25, 2001	63.59	64.17	62.79	62.79
2188	NASDAQ	VOD	Wed, Jan 24, 2001	63.14	63.48	62.10	62.45
2187	NASDAQ	VOD	Tue, Jan 23, 2001	61.30	61.99	60.84	61.99
2186	NASDAQ	VOD	Mon, Jan 22, 2001	61.76	62.56	61.42	61.65
2185	NASDAQ	VOD	Fri, Jan 19, 2001	64.05	64.28	63.14	63.48
2184	NASDAQ	VOD	Thu, Jan 18, 2001	61.99	63.82	61.65	63.25
2183	NASDAQ	VOD	Wed, Jan 17, 2001	61.99	62.56	61.30	61.42
2182	NASDAQ	VOD	Tue, Jan 16, 2001	60.73	61.30	59.81	61.07
2181	NASDAQ	VOD	Fri, Jan 12, 2001	63.48	63.94	62.10	63.02
2180	NASDAQ	VOD	Thu, Jan 11, 2001	61.53	63.59	60.96	63.48
2179	NASDAQ	VOD	Wed, Jan 10, 2001	57.75	60.04	57.64	60.04
2178	NASDAQ	VOD	Tue, Jan 9, 2001	61.30	61.88	59.35	60.50
2177	NASDAQ	VOD	Mon, Jan 8, 2001	63.02	66.00	61.19	62.79
2176	NASDAQ	VOD	Fri, Jan 5, 2001	67.72	67.83	65.66	65.77
2175	NASDAQ	VOD	Thu, Jan 4, 2001	66.34	67.15	65.20	66.23
2174	NASDAQ	VOD	Wed, Jan 3, 2001	62.33	67.83	60.50	67.26
2173	NASDAQ	VOD	Tue, Jan 2, 2001	66.57	66.80	62.79	63.25
2172	NASDAQ	VOD	Fri, Dec 29, 2000	66.46	66.57	65.54	65.66
2171	NASDAQ	VOD	Thu, Dec 28, 2000	62.79	63.59	62.45	62.79
2170	NASDAQ	VOD	Wed, Dec 27, 2000	64.17	65.08	63.71	64.17
2169	NASDAQ	VOD	Tue, Dec 26, 2000	63.14	63.14	61.76	62.79
2168	NASDAQ	VOD	Fri, Dec 22, 2000	62.91	63.94	62.10	63.14
2167	NASDAQ	VOD	Thu, Dec 21, 2000	63.14	64.05	61.76	62.91
2166	NASDAQ	VOD	Wed, Dec 20, 2000	65.20	66.57	64.63	64.97
2165	NASDAQ	VOD	Tue, Dec 19, 2000	68.41	68.86	66.46	66.46
2164	NASDAQ	VOD	Mon, Dec 18, 2000	69.67	70.01	66.80	67.15
2163	NASDAQ	VOD	Fri, Dec 15, 2000	69.55	70.01	68.06	68.75
2162	NASDAQ	VOD	Thu, Dec 14, 2000	69.55	70.13	67.38	68.29
2161	NASDAQ	VOD	Wed, Dec 13, 2000	72.87	73.22	70.47	70.70
2160	NASDAQ	VOD	Tue, Dec 12, 2000	72.30	73.91	71.84	72.42
2159	NASDAQ	VOD	Mon, Dec 11, 2000	72.42	73.79	72.19	72.76
2158	NASDAQ	VOD	Fri, Dec 8, 2000	71.39	71.61	70.01	70.93
2157	NASDAQ	VOD	Thu, Dec 7, 2000	68.18	69.78	67.95	69.09
2156	NASDAQ	VOD	Wed, Dec 6, 2000	70.47	70.93	69.67	70.01
2155	NASDAQ	VOD	Tue, Dec 5, 2000	68.06	68.86	66.69	68.86
2154	NASDAQ	VOD	Mon, Dec 4, 2000	66.57	67.03	65.89	66.23
2153	NASDAQ	VOD	Fri, Dec 1, 2000	65.66	68.18	65.54	66.23
2152	NASDAQ	VOD	Thu, Nov 30, 2000	62.22	63.71	61.76	63.02
2151	NASDAQ	VOD	Wed, Nov 29, 2000	64.28	64.85	63.14	63.82
2150	NASDAQ	VOD	Tue, Nov 28, 2000	64.28	64.74	61.88	62.33
2149	NASDAQ	VOD	Mon, Nov 27, 2000	67.72	68.06	65.54	66.11
2148	NASDAQ	VOD	Fri, Nov 24, 2000	66.00	66.46	65.20	66.46
2147	NASDAQ	VOD	Wed, Nov 22, 2000	63.71	63.94	61.76	62.68
2146	NASDAQ	VOD	Tue, Nov 21, 2000	63.59	64.97	63.25	64.28
2145	NASDAQ	VOD	Mon, Nov 20, 2000	66.00	66.11	63.48	63.71
2144	NASDAQ	VOD	Fri, Nov 17, 2000	69.78	70.35	68.06	68.18
2143	NASDAQ	VOD	Thu, Nov 16, 2000	68.29	69.32	68.18	68.64
2142	NASDAQ	VOD	Wed, Nov 15, 2000	69.21	69.55	67.38	68.75
2141	NASDAQ	VOD	Tue, Nov 14, 2000	68.29	70.58	67.03	70.24
2140	NASDAQ	VOD	Mon, Nov 13, 2000	62.56	63.71	61.65	63.14
2139	NASDAQ	VOD	Fri, Nov 10, 2000	63.59	64.17	62.68	62.68
2138	NASDAQ	VOD	Thu, Nov 9, 2000	64.74	66.23	64.17	65.20
2137	NASDAQ	VOD	Wed, Nov 8, 2000	66.92	67.72	65.89	66.23
2136	NASDAQ	VOD	Tue, Nov 7, 2000	65.54	67.83	65.20	66.92
2135	NASDAQ	VOD	Mon, Nov 6, 2000	63.71	64.63	63.02	63.71
2134	NASDAQ	VOD	Fri, Nov 3, 2000	68.52	68.98	66.11	66.69
2133	NASDAQ	VOD	Thu, Nov 2, 2000	72.76	72.76	65.77	67.38
2132	NASDAQ	VOD	Wed, Nov 1, 2000	73.33	74.02	72.42	74.02
2131	NASDAQ	VOD	Tue, Oct 31, 2000	76.66	78.15	75.97	78.03
2130	NASDAQ	VOD	Mon, Oct 30, 2000	76.43	77.46	75.17	76.66
2129	NASDAQ	VOD	Fri, Oct 27, 2000	74.59	77.46	74.02	76.77
2128	NASDAQ	VOD	Thu, Oct 26, 2000	71.96	72.87	69.90	72.07
2127	NASDAQ	VOD	Wed, Oct 25, 2000	72.76	73.79	70.81	71.84
2126	NASDAQ	VOD	Tue, Oct 24, 2000	75.85	76.66	74.25	74.82
2125	NASDAQ	VOD	Mon, Oct 23, 2000	74.14	75.74	73.56	75.05
2124	NASDAQ	VOD	Fri, Oct 20, 2000	71.50	75.74	71.39	75.40
2123	NASDAQ	VOD	Thu, Oct 19, 2000	71.96	74.59	70.35	74.48
2122	NASDAQ	VOD	Wed, Oct 18, 2000	65.54	69.55	64.51	68.29
2121	NASDAQ	VOD	Tue, Oct 17, 2000	68.06	68.18	65.31	66.80
2120	NASDAQ	VOD	Mon, Oct 16, 2000	69.67	70.58	68.41	68.75
2119	NASDAQ	VOD	Fri, Oct 13, 2000	66.00	70.58	65.77	70.35
2118	NASDAQ	VOD	Thu, Oct 12, 2000	65.54	65.66	62.10	62.56
2117	NASDAQ	VOD	Wed, Oct 11, 2000	64.40	65.20	62.56	62.68
2116	NASDAQ	VOD	Tue, Oct 10, 2000	65.89	66.69	65.08	65.54
2115	NASDAQ	VOD	Mon, Oct 9, 2000	66.11	66.11	63.94	66.00
2114	NASDAQ	VOD	Fri, Oct 6, 2000	69.32	69.32	64.17	65.54
2113	NASDAQ	VOD	Thu, Oct 5, 2000	69.09	71.27	69.09	69.55
2112	NASDAQ	VOD	Wed, Oct 4, 2000	66.00	68.98	65.31	67.95
2111	NASDAQ	VOD	Tue, Oct 3, 2000	68.18	68.18	66.23	66.46
2110	NASDAQ	VOD	Mon, Oct 2, 2000	68.41	68.75	67.72	67.95
2109	NASDAQ	VOD	Fri, Sep 29, 2000	67.26	69.09	66.80	67.83
2108	NASDAQ	VOD	Thu, Sep 28, 2000	65.08	68.18	64.85	67.95
2107	NASDAQ	VOD	Wed, Sep 27, 2000	68.29	68.41	66.46	67.72
2106	NASDAQ	VOD	Tue, Sep 26, 2000	65.54	66.80	65.08	65.43
2105	NASDAQ	VOD	Mon, Sep 25, 2000	64.74	65.54	63.82	64.28
2104	NASDAQ	VOD	Fri, Sep 22, 2000	62.79	63.94	61.53	62.56
2103	NASDAQ	VOD	Thu, Sep 21, 2000	62.56	63.36	61.53	62.91
2102	NASDAQ	VOD	Wed, Sep 20, 2000	66.92	67.26	61.88	64.17
2101	NASDAQ	VOD	Tue, Sep 19, 2000	67.95	68.86	66.69	68.52
2100	NASDAQ	VOD	Mon, Sep 18, 2000	68.64	69.67	64.40	64.40
2099	NASDAQ	VOD	Fri, Sep 15, 2000	69.67	70.13	66.92	68.29
2098	NASDAQ	VOD	Thu, Sep 14, 2000	71.50	71.50	69.78	70.35
2097	NASDAQ	VOD	Wed, Sep 13, 2000	68.52	69.21	67.95	68.98
2096	NASDAQ	VOD	Tue, Sep 12, 2000	69.44	70.81	69.32	70.24
2095	NASDAQ	VOD	Mon, Sep 11, 2000	70.47	71.04	68.41	68.75
2094	NASDAQ	VOD	Fri, Sep 8, 2000	73.91	74.14	73.10	73.10
2093	NASDAQ	VOD	Thu, Sep 7, 2000	75.40	77.00	75.17	76.43
2092	NASDAQ	VOD	Wed, Sep 6, 2000	75.97	76.31	74.36	74.59
2091	NASDAQ	VOD	Tue, Sep 5, 2000	78.49	79.75	76.20	76.66
2090	NASDAQ	VOD	Fri, Sep 1, 2000	80.44	81.24	78.26	81.24
2089	NASDAQ	VOD	Thu, Aug 31, 2000	72.76	75.63	72.42	75.40
2088	NASDAQ	VOD	Wed, Aug 30, 2000	72.87	73.56	71.16	71.50
2087	NASDAQ	VOD	Tue, Aug 29, 2000	72.65	73.10	71.50	71.50
2086	NASDAQ	VOD	Mon, Aug 28, 2000	72.42	73.45	72.19	73.10
2085	NASDAQ	VOD	Fri, Aug 25, 2000	72.07	72.87	71.16	72.76
2084	NASDAQ	VOD	Thu, Aug 24, 2000	72.19	72.30	70.58	71.73
2083	NASDAQ	VOD	Wed, Aug 23, 2000	69.67	69.78	68.06	68.98
2082	NASDAQ	VOD	Tue, Aug 22, 2000	70.70	71.84	69.90	70.24
2081	NASDAQ	VOD	Mon, Aug 21, 2000	73.79	73.91	70.01	71.96
2080	NASDAQ	VOD	Fri, Aug 18, 2000	73.22	73.79	72.53	73.68
2079	NASDAQ	VOD	Thu, Aug 17, 2000	75.17	76.31	73.33	74.71
2078	NASDAQ	VOD	Wed, Aug 16, 2000	77.00	78.49	76.31	76.77
2077	NASDAQ	VOD	Tue, Aug 15, 2000	76.08	78.03	75.63	77.46
2076	NASDAQ	VOD	Mon, Aug 14, 2000	76.08	76.43	75.40	75.74
2075	NASDAQ	VOD	Fri, Aug 11, 2000	74.14	74.71	73.56	74.71
2074	NASDAQ	VOD	Thu, Aug 10, 2000	76.66	76.66	74.48	74.94
2073	NASDAQ	VOD	Wed, Aug 9, 2000	78.83	78.95	76.08	76.66
2072	NASDAQ	VOD	Tue, Aug 8, 2000	76.54	77.00	76.08	76.54
2071	NASDAQ	VOD	Mon, Aug 7, 2000	75.85	76.20	74.02	74.48
2070	NASDAQ	VOD	Fri, Aug 4, 2000	79.18	79.64	75.85	76.54
2069	NASDAQ	VOD	Thu, Aug 3, 2000	73.91	76.20	73.45	76.20
2068	NASDAQ	VOD	Wed, Aug 2, 2000	77.23	77.23	74.25	75.17
2067	NASDAQ	VOD	Tue, Aug 1, 2000	80.55	80.78	78.49	78.72
2066	NASDAQ	VOD	Mon, Jul 31, 2000	77.92	79.64	77.11	79.06
2065	NASDAQ	VOD	Fri, Jul 28, 2000	79.29	80.21	76.66	77.92
2064	NASDAQ	VOD	Thu, Jul 27, 2000	83.99	84.10	79.86	80.90
2063	NASDAQ	VOD	Wed, Jul 26, 2000	85.25	85.59	83.53	83.65
2062	NASDAQ	VOD	Tue, Jul 25, 2000	83.30	84.79	82.04	84.10
2061	NASDAQ	VOD	Mon, Jul 24, 2000	83.76	84.22	82.50	82.50
2060	NASDAQ	VOD	Fri, Jul 21, 2000	83.42	83.53	81.24	82.16
2059	NASDAQ	VOD	Thu, Jul 20, 2000	86.05	86.28	82.84	83.76
2058	NASDAQ	VOD	Wed, Jul 19, 2000	84.56	86.85	84.33	86.17
2057	NASDAQ	VOD	Tue, Jul 18, 2000	84.33	84.68	83.07	83.42
2056	NASDAQ	VOD	Mon, Jul 17, 2000	85.94	87.20	85.36	86.74
2055	NASDAQ	VOD	Fri, Jul 14, 2000	84.79	85.02	83.88	84.45
2054	NASDAQ	VOD	Thu, Jul 13, 2000	85.82	85.82	83.76	83.99
2053	NASDAQ	VOD	Wed, Jul 12, 2000	87.54	87.66	84.79	85.94
2052	NASDAQ	VOD	Tue, Jul 11, 2000	84.33	86.17	82.96	83.88
2051	NASDAQ	VOD	Mon, Jul 10, 2000	87.77	88.11	86.85	87.08
2050	NASDAQ	VOD	Fri, Jul 7, 2000	86.85	88.92	86.40	88.46
2049	NASDAQ	VOD	Thu, Jul 6, 2000	85.94	93.50	85.02	93.50
2048	NASDAQ	VOD	Wed, Jul 5, 2000	82.50	82.73	81.13	81.81
2047	NASDAQ	VOD	Mon, Jul 3, 2000	78.38	83.13	77.34	83.13
2046	NASDAQ	VOD	Fri, Jun 30, 2000	73.22	76.54	72.99	76.54
2045	NASDAQ	VOD	Thu, Jun 29, 2000	75.63	76.08	73.10	75.63
2044	NASDAQ	VOD	Wed, Jun 28, 2000	80.44	80.78	78.03	78.80
2043	NASDAQ	VOD	Tue, Jun 27, 2000	81.81	82.84	81.58	82.04
2042	NASDAQ	VOD	Mon, Jun 26, 2000	80.90	83.19	80.09	83.19
2041	NASDAQ	VOD	Fri, Jun 23, 2000	83.76	84.10	79.52	80.55
2040	NASDAQ	VOD	Thu, Jun 22, 2000	89.49	89.49	85.02	88.23
2039	NASDAQ	VOD	Wed, Jun 21, 2000	86.97	89.49	86.74	89.38
2038	NASDAQ	VOD	Tue, Jun 20, 2000	88.69	90.29	86.40	86.40
2037	NASDAQ	VOD	Mon, Jun 19, 2000	89.26	89.38	87.08	89.38
2036	NASDAQ	VOD	Fri, Jun 16, 2000	89.83	91.78	89.38	91.09
2035	NASDAQ	VOD	Thu, Jun 15, 2000	90.41	90.64	88.57	90.29
2034	NASDAQ	VOD	Wed, Jun 14, 2000	90.29	91.55	89.38	90.06
2033	NASDAQ	VOD	Tue, Jun 13, 2000	89.83	91.67	89.03	91.21
2032	NASDAQ	VOD	Mon, Jun 12, 2000	90.06	90.41	88.00	88.92
2031	NASDAQ	VOD	Fri, Jun 9, 2000	87.43	88.00	86.40	87.89
2030	NASDAQ	VOD	Thu, Jun 8, 2000	91.67	91.90	87.66	88.23
2029	NASDAQ	VOD	Wed, Jun 7, 2000	89.72	93.04	88.92	91.67
2028	NASDAQ	VOD	Tue, Jun 6, 2000	89.83	90.98	89.38	89.49
2027	NASDAQ	VOD	Mon, Jun 5, 2000	90.06	92.70	89.83	91.67
2026	NASDAQ	VOD	Fri, Jun 2, 2000	91.44	95.10	90.75	93.50
2025	NASDAQ	VOD	Thu, Jun 1, 2000	86.97	88.46	86.17	88.46
2024	NASDAQ	VOD	Wed, May 31, 2000	84.22	85.94	83.53	84.10
2023	NASDAQ	VOD	Tue, May 30, 2000	82.61	85.14	82.61	85.14
2022	NASDAQ	VOD	Fri, May 26, 2000	77.46	78.03	75.97	77.00
2021	NASDAQ	VOD	Thu, May 25, 2000	76.54	79.52	75.05	76.54
2020	NASDAQ	VOD	Wed, May 24, 2000	71.61	74.48	70.70	73.10
2019	NASDAQ	VOD	Tue, May 23, 2000	69.09	72.19	67.83	71.50
2018	NASDAQ	VOD	Mon, May 22, 2000	68.18	69.44	65.77	69.09
2017	NASDAQ	VOD	Fri, May 19, 2000	68.06	68.64	65.89	66.57
2016	NASDAQ	VOD	Thu, May 18, 2000	72.76	73.10	71.04	71.96
2015	NASDAQ	VOD	Wed, May 17, 2000	71.96	74.48	71.96	74.14
2014	NASDAQ	VOD	Tue, May 16, 2000	76.77	76.89	75.63	76.20
2013	NASDAQ	VOD	Mon, May 15, 2000	78.38	79.64	76.54	78.60
2012	NASDAQ	VOD	Fri, May 12, 2000	77.92	78.26	77.00	77.17
2011	NASDAQ	VOD	Thu, May 11, 2000	73.91	75.85	72.87	75.40
2010	NASDAQ	VOD	Wed, May 10, 2000	71.50	72.76	70.70	71.84
2009	NASDAQ	VOD	Tue, May 9, 2000	73.22	73.68	70.35	70.93
2008	NASDAQ	VOD	Mon, May 8, 2000	76.31	76.66	75.17	75.85
2007	NASDAQ	VOD	Fri, May 5, 2000	77.00	79.29	77.00	79.18
2006	NASDAQ	VOD	Thu, May 4, 2000	76.08	78.38	75.63	75.97
2005	NASDAQ	VOD	Wed, May 3, 2000	79.52	79.98	76.77	77.80
2004	NASDAQ	VOD	Tue, May 2, 2000	83.65	84.22	81.81	81.81
2003	NASDAQ	VOD	Mon, May 1, 2000	86.05	86.63	84.68	86.28
2002	NASDAQ	VOD	Fri, Apr 28, 2000	86.17	86.40	83.76	86.17
2001	NASDAQ	VOD	Thu, Apr 27, 2000	79.75	87.08	79.75	84.33
2000	NASDAQ	VOD	Wed, Apr 26, 2000	83.42	83.42	80.67	81.13
1999	NASDAQ	VOD	Tue, Apr 25, 2000	83.42	84.33	81.47	84.22
1998	NASDAQ	VOD	Mon, Apr 24, 2000	82.50	82.73	79.75	80.67
1997	NASDAQ	VOD	Thu, Apr 20, 2000	90.18	90.18	83.19	85.94
1996	NASDAQ	VOD	Wed, Apr 19, 2000	91.90	93.50	88.46	89.26
1995	NASDAQ	VOD	Tue, Apr 18, 2000	86.40	92.47	85.48	91.90
1994	NASDAQ	VOD	Mon, Apr 17, 2000	82.50	88.00	81.24	87.54
1993	NASDAQ	VOD	Fri, Apr 14, 2000	90.18	93.73	82.50	83.42
1992	NASDAQ	VOD	Thu, Apr 13, 2000	93.96	96.82	90.98	95.33
1991	NASDAQ	VOD	Wed, Apr 12, 2000	95.68	96.02	88.69	90.06
1990	NASDAQ	VOD	Tue, Apr 11, 2000	93.39	95.56	91.44	94.19
1989	NASDAQ	VOD	Mon, Apr 10, 2000	103.81	104.04	96.71	96.71
1988	NASDAQ	VOD	Fri, Apr 7, 2000	104.50	104.84	102.44	103.81
1987	NASDAQ	VOD	Thu, Apr 6, 2000	98.31	102.67	97.28	100.95
1986	NASDAQ	VOD	Wed, Apr 5, 2000	92.58	97.17	90.86	95.22
1985	NASDAQ	VOD	Tue, Apr 4, 2000	96.25	97.40	89.38	95.45
1984	NASDAQ	VOD	Mon, Apr 3, 2000	100.83	101.75	97.85	101.75
1983	NASDAQ	VOD	Fri, Mar 31, 2000	102.55	104.16	100.72	101.86
1982	NASDAQ	VOD	Thu, Mar 30, 2000	100.60	103.47	100.15	101.06
1981	NASDAQ	VOD	Wed, Mar 29, 2000	106.10	106.33	103.24	104.50
1980	NASDAQ	VOD	Tue, Mar 28, 2000	108.05	109.66	107.36	107.71
1979	NASDAQ	VOD	Mon, Mar 27, 2000	106.79	108.05	106.68	107.59
1978	NASDAQ	VOD	Fri, Mar 24, 2000	109.66	110.11	108.40	108.40
1977	NASDAQ	VOD	Thu, Mar 23, 2000	106.33	110.80	106.33	110.00
1976	NASDAQ	VOD	Wed, Mar 22, 2000	104.96	108.85	104.73	107.59
1975	NASDAQ	VOD	Tue, Mar 21, 2000	107.48	113.09	107.36	111.15
1974	NASDAQ	VOD	Mon, Mar 20, 2000	110.00	114.13	109.66	112.86
1973	NASDAQ	VOD	Fri, Mar 17, 2000	104.84	108.97	104.73	107.82
1972	NASDAQ	VOD	Thu, Mar 16, 2000	103.58	108.17	102.67	107.02
1971	NASDAQ	VOD	Wed, Mar 15, 2000	104.96	105.65	102.67	102.67
1970	NASDAQ	VOD	Tue, Mar 14, 2000	110.23	111.15	107.48	107.48
1969	NASDAQ	VOD	Mon, Mar 13, 2000	109.08	113.44	108.51	111.83
1968	NASDAQ	VOD	Fri, Mar 10, 2000	112.75	115.50	112.75	113.44
1967	NASDAQ	VOD	Thu, Mar 9, 2000	113.32	117.22	112.98	115.61
1966	NASDAQ	VOD	Wed, Mar 8, 2000	111.72	114.93	110.46	113.78
1965	NASDAQ	VOD	Tue, Mar 7, 2000	115.39	115.39	110.11	110.23
1964	NASDAQ	VOD	Mon, Mar 6, 2000	114.70	118.02	112.75	113.21
1963	NASDAQ	VOD	Fri, Mar 3, 2000	107.02	110.92	106.33	109.77
1962	NASDAQ	VOD	Thu, Mar 2, 2000	102.78	105.42	102.67	105.30
1961	NASDAQ	VOD	Wed, Mar 1, 2000	104.04	105.30	101.89	104.04
1960	NASDAQ	VOD	Tue, Feb 29, 2000	102.78	106.10	101.98	105.42
1959	NASDAQ	VOD	Mon, Feb 28, 2000	103.47	103.70	101.06	101.18
1958	NASDAQ	VOD	Fri, Feb 25, 2000	107.14	107.36	105.19	105.19
1957	NASDAQ	VOD	Thu, Feb 24, 2000	106.22	108.85	104.50	108.17
1956	NASDAQ	VOD	Wed, Feb 23, 2000	106.10	106.45	103.70	105.99
1955	NASDAQ	VOD	Tue, Feb 22, 2000	101.29	103.13	99.69	101.29
1954	NASDAQ	VOD	Fri, Feb 18, 2000	94.42	96.25	92.81	96.25
1953	NASDAQ	VOD	Thu, Feb 17, 2000	95.79	98.20	93.96	97.97
1952	NASDAQ	VOD	Wed, Feb 16, 2000	92.13	94.76	91.90	93.16
1951	NASDAQ	VOD	Tue, Feb 15, 2000	94.53	96.25	91.55	96.25
1950	NASDAQ	VOD	Mon, Feb 14, 2000	98.66	99.57	96.71	97.85
1949	NASDAQ	VOD	Fri, Feb 11, 2000	105.19	105.65	97.28	100.83
1948	NASDAQ	VOD	Thu, Feb 10, 2000	101.64	104.50	98.89	100.83
1947	NASDAQ	VOD	Wed, Feb 9, 2000	97.85	102.67	96.71	96.71
1946	NASDAQ	VOD	Tue, Feb 8, 2000	104.39	106.10	103.35	105.53
1945	NASDAQ	VOD	Mon, Feb 7, 2000	98.31	99.57	96.71	99.00
1944	NASDAQ	VOD	Fri, Feb 4, 2000	101.86	108.40	101.41	105.99
1943	NASDAQ	VOD	Thu, Feb 3, 2000	103.58	114.47	103.35	113.21
1942	NASDAQ	VOD	Wed, Feb 2, 2000	111.03	116.65	110.23	115.50
1941	NASDAQ	VOD	Tue, Feb 1, 2000	105.88	108.97	105.19	108.17
1940	NASDAQ	VOD	Mon, Jan 31, 2000	99.46	104.39	96.94	104.39
1939	NASDAQ	VOD	Fri, Jan 28, 2000	101.41	102.67	98.20	100.15
1938	NASDAQ	VOD	Thu, Jan 27, 2000	102.90	104.50	101.29	102.55
1937	NASDAQ	VOD	Wed, Jan 26, 2000	104.04	105.30	102.90	103.01
1936	NASDAQ	VOD	Tue, Jan 25, 2000	99.00	101.52	98.31	100.95
1935	NASDAQ	VOD	Mon, Jan 24, 2000	101.06	101.98	98.89	100.72
1934	NASDAQ	VOD	Fri, Jan 21, 2000	100.03	103.13	98.08	102.55
1933	NASDAQ	VOD	Thu, Jan 20, 2000	102.44	105.65	101.64	101.64
1932	NASDAQ	VOD	Wed, Jan 19, 2000	103.93	106.33	102.67	106.33
1931	NASDAQ	VOD	Tue, Jan 18, 2000	100.60	106.33	100.38	106.33
1930	NASDAQ	VOD	Fri, Jan 14, 2000	95.33	98.77	94.65	96.94
1929	NASDAQ	VOD	Thu, Jan 13, 2000	92.47	93.73	91.44	92.58
1928	NASDAQ	VOD	Wed, Jan 12, 2000	89.72	92.58	89.72	92.47
1927	NASDAQ	VOD	Tue, Jan 11, 2000	90.29	90.75	88.00	88.00
1926	NASDAQ	VOD	Mon, Jan 10, 2000	90.06	94.53	89.03	91.67
1925	NASDAQ	VOD	Fri, Jan 7, 2000	84.79	87.31	84.33	84.33
1924	NASDAQ	VOD	Thu, Jan 6, 2000	83.19	83.42	81.47	82.61
1923	NASDAQ	VOD	Wed, Jan 5, 2000	85.59	86.05	82.73	84.33
1922	NASDAQ	VOD	Tue, Jan 4, 2000	87.77	89.60	86.40	86.40
1921	NASDAQ	VOD	Mon, Jan 3, 2000	93.04	93.04	89.15	90.75
1920	NASDAQ	VOD	Fri, Dec 31, 1999	92.13	92.81	90.75	90.75
1919	NASDAQ	VOD	Thu, Dec 30, 1999	91.55	93.04	91.21	92.13
1918	NASDAQ	VOD	Wed, Dec 29, 1999	90.29	91.44	90.18	90.86
1917	NASDAQ	VOD	Tue, Dec 28, 1999	88.00	89.26	88.00	89.15
1916	NASDAQ	VOD	Mon, Dec 27, 1999	89.83	90.18	87.54	87.54
1915	NASDAQ	VOD	Thu, Dec 23, 1999	89.83	90.64	88.46	89.83
1914	NASDAQ	VOD	Wed, Dec 22, 1999	87.77	88.92	86.17	88.92
1913	NASDAQ	VOD	Tue, Dec 21, 1999	88.23	88.57	87.08	88.00
1912	NASDAQ	VOD	Mon, Dec 20, 1999	90.06	90.75	87.08	87.77
1911	NASDAQ	VOD	Fri, Dec 17, 1999	91.67	91.90	89.83	90.29
1910	NASDAQ	VOD	Thu, Dec 16, 1999	89.72	90.98	89.49	89.83
1909	NASDAQ	VOD	Wed, Dec 15, 1999	87.89	89.26	87.08	87.89
1908	NASDAQ	VOD	Tue, Dec 14, 1999	91.21	91.90	88.00	88.00
1907	NASDAQ	VOD	Mon, Dec 13, 1999	90.18	91.09	89.38	90.41
1906	NASDAQ	VOD	Fri, Dec 10, 1999	91.21	92.70	90.29	91.32
1905	NASDAQ	VOD	Thu, Dec 9, 1999	93.73	94.19	91.90	93.04
1904	NASDAQ	VOD	Wed, Dec 8, 1999	94.19	94.42	91.09	92.73
1903	NASDAQ	VOD	Tue, Dec 7, 1999	97.17	97.63	95.91	96.71
1902	NASDAQ	VOD	Mon, Dec 6, 1999	92.58	97.40	92.13	97.17
1901	NASDAQ	VOD	Fri, Dec 3, 1999	89.26	90.86	87.31	90.52
1900	NASDAQ	VOD	Thu, Dec 2, 1999	87.89	88.23	87.08	88.00
1899	NASDAQ	VOD	Wed, Dec 1, 1999	87.54	88.80	87.54	88.00
1898	NASDAQ	VOD	Tue, Nov 30, 1999	86.51	86.85	85.36	86.51
1897	NASDAQ	VOD	Mon, Nov 29, 1999	88.23	88.34	83.88	84.68
1896	NASDAQ	VOD	Fri, Nov 26, 1999	86.97	89.83	86.17	89.38
1895	NASDAQ	VOD	Wed, Nov 24, 1999	81.35	83.07	80.90	82.50
1894	NASDAQ	VOD	Tue, Nov 23, 1999	80.90	81.58	80.21	80.90
1893	NASDAQ	VOD	Mon, Nov 22, 1999	82.50	82.73	80.55	81.01
1892	NASDAQ	VOD	Fri, Nov 19, 1999	82.50	86.17	80.90	86.17
1891	NASDAQ	VOD	Thu, Nov 18, 1999	86.40	87.08	82.73	84.45
1890	NASDAQ	VOD	Wed, Nov 17, 1999	81.24	83.42	79.41	82.73
1889	NASDAQ	VOD	Tue, Nov 16, 1999	81.13	82.50	79.86	80.67
1888	NASDAQ	VOD	Mon, Nov 15, 1999	86.17	88.92	85.82	87.08
1887	NASDAQ	VOD	Fri, Nov 12, 1999	89.60	89.72	86.28	86.85
1886	NASDAQ	VOD	Thu, Nov 11, 1999	96.48	96.71	89.72	94.96
1885	NASDAQ	VOD	Wed, Nov 10, 1999	94.99	98.31	94.42	97.17
1884	NASDAQ	VOD	Tue, Nov 9, 1999	96.71	96.71	94.87	95.33
1883	NASDAQ	VOD	Mon, Nov 8, 1999	93.50	94.99	93.04	94.07
1882	NASDAQ	VOD	Fri, Nov 5, 1999	92.58	96.36	92.24	93.16
1881	NASDAQ	VOD	Thu, Nov 4, 1999	90.29	92.35	89.38	90.06
1880	NASDAQ	VOD	Wed, Nov 3, 1999	88.11	89.49	87.54	89.49
1879	NASDAQ	VOD	Tue, Nov 2, 1999	88.00	88.00	85.48	85.94
1878	NASDAQ	VOD	Mon, Nov 1, 1999	89.15	90.64	87.31	87.54
1877	NASDAQ	VOD	Fri, Oct 29, 1999	81.81	87.89	81.81	87.31
1876	NASDAQ	VOD	Thu, Oct 28, 1999	79.75	82.04	79.41	81.81
1875	NASDAQ	VOD	Wed, Oct 27, 1999	82.84	83.07	78.38	79.64
1874	NASDAQ	VOD	Tue, Oct 26, 1999	80.09	82.61	80.09	80.55
1873	NASDAQ	VOD	Mon, Oct 25, 1999	81.13	81.47	78.83	79.75
1872	NASDAQ	VOD	Fri, Oct 22, 1999	82.50	83.65	79.86	83.65
1871	NASDAQ	VOD	Thu, Oct 21, 1999	79.29	85.94	79.29	85.94
1870	NASDAQ	VOD	Wed, Oct 20, 1999	81.93	82.27	77.00	78.38
1869	NASDAQ	VOD	Tue, Oct 19, 1999	85.48	85.48	81.13	81.47
1868	NASDAQ	VOD	Mon, Oct 18, 1999	87.31	87.89	85.82	87.66
1867	NASDAQ	VOD	Fri, Oct 15, 1999	85.82	88.69	85.02	87.77
1866	NASDAQ	VOD	Thu, Oct 14, 1999	90.18	90.29	86.97	88.57
1865	NASDAQ	VOD	Wed, Oct 13, 1999	92.01	94.47	89.38	90.75
1864	NASDAQ	VOD	Tue, Oct 12, 1999	96.36	97.05	93.50	94.30
1863	NASDAQ	VOD	Mon, Oct 11, 1999	92.93	95.79	92.81	95.56
1862	NASDAQ	VOD	Fri, Oct 8, 1999	92.58	92.81	89.83	91.67
1861	NASDAQ	VOD	Thu, Oct 7, 1999	88.23	91.21	87.08	88.92
1860	NASDAQ	VOD	Wed, Oct 6, 1999	84.33	86.97	84.33	86.85
1859	NASDAQ	VOD	Tue, Oct 5, 1999	84.91	85.14	83.53	84.22
1858	NASDAQ	VOD	Mon, Oct 4, 1999	84.33	85.48	83.53	84.91
1857	NASDAQ	VOD	Fri, Oct 1, 1999	84.38	85.78	82.59	84.70
1856	NASDAQ	VOD	Thu, Sep 30, 1999	87.04	87.73	85.85	87.17
1855	NASDAQ	VOD	Wed, Sep 29, 1999	84.33	86.53	84.15	85.87
1854	NASDAQ	VOD	Tue, Sep 28, 1999	83.33	83.94	82.32	83.23
1853	NASDAQ	VOD	Mon, Sep 27, 1999	84.29	84.91	82.59	83.23
1852	NASDAQ	VOD	Fri, Sep 24, 1999	82.50	84.70	81.86	84.52
1851	NASDAQ	VOD	Thu, Sep 23, 1999	83.67	85.80	82.13	82.50
1850	NASDAQ	VOD	Wed, Sep 22, 1999	80.25	80.92	80.07	80.69
1849	NASDAQ	VOD	Tue, Sep 21, 1999	78.74	79.96	78.10	79.43
1848	NASDAQ	VOD	Mon, Sep 20, 1999	76.63	77.83	76.24	77.73
1847	NASDAQ	VOD	Fri, Sep 17, 1999	74.30	76.61	73.72	76.47
1846	NASDAQ	VOD	Thu, Sep 16, 1999	75.53	75.67	73.04	73.70
1845	NASDAQ	VOD	Wed, Sep 15, 1999	74.41	75.51	74.09	75.08
1844	NASDAQ	VOD	Tue, Sep 14, 1999	74.80	75.30	74.43	74.75
1843	NASDAQ	VOD	Mon, Sep 13, 1999	73.29	75.49	73.20	75.37
1842	NASDAQ	VOD	Fri, Sep 10, 1999	72.42	72.51	70.81	71.43
1841	NASDAQ	VOD	Thu, Sep 9, 1999	73.06	73.33	72.74	73.31
1840	NASDAQ	VOD	Wed, Sep 8, 1999	72.35	73.43	72.35	72.69
1839	NASDAQ	VOD	Tue, Sep 7, 1999	74.11	74.89	73.81	74.59
1838	NASDAQ	VOD	Fri, Sep 3, 1999	72.78	74.34	72.53	74.25
1837	NASDAQ	VOD	Thu, Sep 2, 1999	71.64	71.78	70.67	71.32
1836	NASDAQ	VOD	Wed, Sep 1, 1999	73.63	73.97	72.69	72.78
1835	NASDAQ	VOD	Tue, Aug 31, 1999	74.71	74.80	72.78	73.54
1834	NASDAQ	VOD	Mon, Aug 30, 1999	74.80	74.98	74.02	74.02
1833	NASDAQ	VOD	Fri, Aug 27, 1999	76.29	76.31	75.17	75.17
1832	NASDAQ	VOD	Thu, Aug 26, 1999	75.08	75.58	74.82	75.51
1831	NASDAQ	VOD	Wed, Aug 25, 1999	72.37	72.74	71.55	72.60
1830	NASDAQ	VOD	Tue, Aug 24, 1999	69.85	70.33	69.51	70.03
1829	NASDAQ	VOD	Mon, Aug 23, 1999	69.21	70.03	69.05	69.48
1828	NASDAQ	VOD	Fri, Aug 20, 1999	68.77	69.12	67.99	68.18
1827	NASDAQ	VOD	Thu, Aug 19, 1999	67.67	68.82	67.67	68.73
1826	NASDAQ	VOD	Wed, Aug 18, 1999	69.09	69.30	68.20	68.31
1825	NASDAQ	VOD	Tue, Aug 17, 1999	71.50	71.68	70.10	70.38
1824	NASDAQ	VOD	Mon, Aug 16, 1999	72.42	72.42	71.87	72.12
1823	NASDAQ	VOD	Fri, Aug 13, 1999	70.77	72.60	70.77	71.87
1822	NASDAQ	VOD	Thu, Aug 12, 1999	68.93	70.10	68.48	69.74
1821	NASDAQ	VOD	Wed, Aug 11, 1999	68.64	68.98	67.31	68.98
1820	NASDAQ	VOD	Tue, Aug 10, 1999	68.57	68.82	67.08	68.20
1819	NASDAQ	VOD	Mon, Aug 9, 1999	68.93	69.67	68.22	68.89
1818	NASDAQ	VOD	Fri, Aug 6, 1999	69.02	70.40	67.65	68.18
1817	NASDAQ	VOD	Thu, Aug 5, 1999	70.67	70.95	68.20	69.30
1816	NASDAQ	VOD	Wed, Aug 4, 1999	75.53	75.79	72.74	72.97
1815	NASDAQ	VOD	Tue, Aug 3, 1999	76.77	76.84	75.37	76.61
1814	NASDAQ	VOD	Mon, Aug 2, 1999	76.91	77.50	76.77	76.95
1813	NASDAQ	VOD	Fri, Jul 30, 1999	76.63	78.08	76.63	77.18
1812	NASDAQ	VOD	Thu, Jul 29, 1999	75.35	76.11	74.98	75.90
1811	NASDAQ	VOD	Wed, Jul 28, 1999	76.63	76.68	76.22	76.38
1810	NASDAQ	VOD	Tue, Jul 27, 1999	77.05	77.37	76.29	77.21
1809	NASDAQ	VOD	Mon, Jul 26, 1999	75.79	76.20	75.44	75.67
1808	NASDAQ	VOD	Fri, Jul 23, 1999	77.39	77.64	75.19	76.24
1807	NASDAQ	VOD	Thu, Jul 22, 1999	77.48	78.08	77.02	77.55
1806	NASDAQ	VOD	Wed, Jul 21, 1999	76.45	78.42	76.45	78.35
1805	NASDAQ	VOD	Tue, Jul 20, 1999	77.21	77.34	76.75	76.86
1804	NASDAQ	VOD	Mon, Jul 19, 1999	78.15	78.44	77.37	78.26
1803	NASDAQ	VOD	Fri, Jul 16, 1999	77.92	78.70	77.60	78.56
1802	NASDAQ	VOD	Thu, Jul 15, 1999	77.00	77.18	76.27	76.91
1801	NASDAQ	VOD	Wed, Jul 14, 1999	74.89	75.62	74.30	75.62
1800	NASDAQ	VOD	Tue, Jul 13, 1999	74.98	75.12	74.09	74.16
1799	NASDAQ	VOD	Mon, Jul 12, 1999	76.45	76.73	75.81	75.81
1798	NASDAQ	VOD	Fri, Jul 9, 1999	76.84	77.02	75.81	75.95
1797	NASDAQ	VOD	Thu, Jul 8, 1999	77.09	77.25	76.29	76.56
1796	NASDAQ	VOD	Wed, Jul 7, 1999	77.02	78.28	77.02	77.53
1795	NASDAQ	VOD	Tue, Jul 6, 1999	76.54	77.30	76.47	76.73
1794	NASDAQ	VOD	Fri, Jul 2, 1999	74.57	75.40	74.34	75.35
1793	NASDAQ	VOD	Thu, Jul 1, 1999	73.31	74.02	72.97	73.93
1792	NASDAQ	VOD	Wed, Jun 30, 1999	72.32	72.51	71.39	72.23
1791	NASDAQ	VOD	Tue, Jun 29, 1999	74.71	74.71	72.12	72.23
1790	NASDAQ	VOD	Mon, Jun 28, 1999	75.26	75.42	74.02	75.12
1789	NASDAQ	VOD	Fri, Jun 25, 1999	73.75	76.63	73.75	75.08
1788	NASDAQ	VOD	Thu, Jun 24, 1999	74.98	75.14	72.85	73.75
1787	NASDAQ	VOD	Wed, Jun 23, 1999	77.46	77.69	76.24	76.75
1786	NASDAQ	VOD	Tue, Jun 22, 1999	78.12	79.36	77.92	78.65
1785	NASDAQ	VOD	Mon, Jun 21, 1999	77.73	78.28	77.60	78.12
1784	NASDAQ	VOD	Fri, Jun 18, 1999	77.00	78.03	76.45	78.03
1783	NASDAQ	VOD	Thu, Jun 17, 1999	76.86	76.86	75.88	76.36
1782	NASDAQ	VOD	Wed, Jun 16, 1999	75.30	77.00	75.30	76.93
1781	NASDAQ	VOD	Tue, Jun 15, 1999	74.98	75.44	73.97	74.25
1780	NASDAQ	VOD	Mon, Jun 14, 1999	76.08	76.27	74.89	75.08
1779	NASDAQ	VOD	Fri, Jun 11, 1999	77.18	77.37	75.69	75.83
1778	NASDAQ	VOD	Thu, Jun 10, 1999	78.05	78.56	77.71	78.40
1777	NASDAQ	VOD	Wed, Jun 9, 1999	76.82	77.57	76.43	77.27
1776	NASDAQ	VOD	Tue, Jun 8, 1999	75.81	77.64	75.81	77.09
1775	NASDAQ	VOD	Mon, Jun 7, 1999	75.26	75.76	74.98	75.33
1774	NASDAQ	VOD	Fri, Jun 4, 1999	71.32	74.25	71.27	74.20
1773	NASDAQ	VOD	Thu, Jun 3, 1999	71.04	71.48	70.77	71.48
1772	NASDAQ	VOD	Wed, Jun 2, 1999	70.81	70.95	69.74	70.77
1771	NASDAQ	VOD	Tue, Jun 1, 1999	70.86	71.04	69.69	70.26
1770	NASDAQ	VOD	Fri, May 28, 1999	70.40	70.51	69.76	70.17
1769	NASDAQ	VOD	Thu, May 27, 1999	70.40	71.13	69.71	69.83
1768	NASDAQ	VOD	Wed, May 26, 1999	72.67	72.71	71.13	71.98
1767	NASDAQ	VOD	Tue, May 25, 1999	72.37	73.70	72.37	72.55
1766	NASDAQ	VOD	Mon, May 24, 1999	74.34	74.43	71.45	72.07
1765	NASDAQ	VOD	Fri, May 21, 1999	74.85	74.94	74.11	74.32
1764	NASDAQ	VOD	Thu, May 20, 1999	74.46	76.47	74.46	75.17
1763	NASDAQ	VOD	Wed, May 19, 1999	71.41	72.92	71.34	72.81
1762	NASDAQ	VOD	Tue, May 18, 1999	69.83	70.84	69.80	70.67
1761	NASDAQ	VOD	Mon, May 17, 1999	70.03	70.06	69.21	69.83
1760	NASDAQ	VOD	Fri, May 14, 1999	70.15	70.95	70.01	70.58
1759	NASDAQ	VOD	Thu, May 13, 1999	69.32	70.26	69.32	70.13
1758	NASDAQ	VOD	Wed, May 12, 1999	68.11	68.89	67.05	68.84
1757	NASDAQ	VOD	Tue, May 11, 1999	66.32	68.34	65.72	68.06
1756	NASDAQ	VOD	Mon, May 10, 1999	64.72	65.45	64.72	65.27
1755	NASDAQ	VOD	Fri, May 7, 1999	65.29	65.45	65.06	65.27
1754	NASDAQ	VOD	Thu, May 6, 1999	64.81	65.31	64.63	64.90
1753	NASDAQ	VOD	Wed, May 5, 1999	65.91	66.14	64.81	65.72
1752	NASDAQ	VOD	Tue, May 4, 1999	66.73	66.92	65.63	65.91
1751	NASDAQ	VOD	Mon, May 3, 1999	65.91	67.49	65.68	67.40
1750	NASDAQ	VOD	Fri, Apr 30, 1999	67.74	67.81	65.77	65.84
1749	NASDAQ	VOD	Thu, Apr 29, 1999	68.02	68.02	67.08	67.37
1748	NASDAQ	VOD	Wed, Apr 28, 1999	68.02	68.36	67.76	68.18
1747	NASDAQ	VOD	Tue, Apr 27, 1999	68.86	69.02	67.65	68.06
1746	NASDAQ	VOD	Mon, Apr 26, 1999	68.20	68.29	67.31	67.70
1745	NASDAQ	VOD	Fri, Apr 23, 1999	69.16	69.28	67.31	67.51
1744	NASDAQ	VOD	Thu, Apr 22, 1999	66.18	68.43	65.82	68.43
1743	NASDAQ	VOD	Wed, Apr 21, 1999	62.75	64.53	62.72	64.51
1742	NASDAQ	VOD	Tue, Apr 20, 1999	62.70	63.62	62.04	62.54
1741	NASDAQ	VOD	Mon, Apr 19, 1999	66.32	66.32	62.79	63.43
1740	NASDAQ	VOD	Fri, Apr 16, 1999	68.93	68.93	65.70	66.25
1739	NASDAQ	VOD	Thu, Apr 15, 1999	70.67	70.67	67.56	68.86
1738	NASDAQ	VOD	Wed, Apr 14, 1999	72.65	72.88	71.13	71.20
1737	NASDAQ	VOD	Tue, Apr 13, 1999	72.05	72.37	71.52	72.16
1736	NASDAQ	VOD	Mon, Apr 12, 1999	71.20	72.14	70.86	72.05
1735	NASDAQ	VOD	Fri, Apr 9, 1999	71.32	71.91	70.86	71.91
1734	NASDAQ	VOD	Thu, Apr 8, 1999	70.51	72.32	70.08	71.78
1733	NASDAQ	VOD	Wed, Apr 7, 1999	71.04	71.71	71.00	71.13
1732	NASDAQ	VOD	Tue, Apr 6, 1999	70.24	70.77	69.92	70.40
1731	NASDAQ	VOD	Mon, Apr 5, 1999	68.38	69.90	68.06	69.71
1730	NASDAQ	VOD	Thu, Apr 1, 1999	69.90	70.13	67.15	68.38
1729	NASDAQ	VOD	Wed, Mar 31, 1999	68.73	68.84	67.83	68.84
1728	NASDAQ	VOD	Tue, Mar 30, 1999	66.46	67.05	66.18	66.87
1727	NASDAQ	VOD	Mon, Mar 29, 1999	64.26	65.54	64.17	65.43
1726	NASDAQ	VOD	Fri, Mar 26, 1999	61.28	63.34	60.91	63.14
1725	NASDAQ	VOD	Thu, Mar 25, 1999	61.51	61.69	61.05	61.65
1724	NASDAQ	VOD	Wed, Mar 24, 1999	61.88	61.88	61.12	61.71
1723	NASDAQ	VOD	Tue, Mar 23, 1999	62.33	62.70	60.77	60.89
1722	NASDAQ	VOD	Mon, Mar 22, 1999	62.70	62.88	62.36	62.70
1721	NASDAQ	VOD	Fri, Mar 19, 1999	64.72	64.90	62.52	62.77
1720	NASDAQ	VOD	Thu, Mar 18, 1999	64.26	64.44	63.64	64.35
1719	NASDAQ	VOD	Wed, Mar 17, 1999	65.82	65.82	64.17	64.67
1718	NASDAQ	VOD	Tue, Mar 16, 1999	67.47	67.65	66.00	66.60
1717	NASDAQ	VOD	Mon, Mar 15, 1999	66.55	66.83	65.95	66.64
1716	NASDAQ	VOD	Fri, Mar 12, 1999	68.75	69.00	67.28	68.04
1715	NASDAQ	VOD	Thu, Mar 11, 1999	67.42	68.84	67.31	68.75
1714	NASDAQ	VOD	Wed, Mar 10, 1999	66.28	66.92	65.84	66.83
1713	NASDAQ	VOD	Tue, Mar 9, 1999	66.28	66.55	65.72	66.18
1712	NASDAQ	VOD	Mon, Mar 8, 1999	66.37	66.37	65.77	66.18
1711	NASDAQ	VOD	Fri, Mar 5, 1999	66.37	66.55	65.72	66.37
1710	NASDAQ	VOD	Thu, Mar 4, 1999	63.89	65.36	63.87	65.04
1709	NASDAQ	VOD	Wed, Mar 3, 1999	66.46	66.53	63.98	64.49
1708	NASDAQ	VOD	Tue, Mar 2, 1999	66.14	66.55	65.82	65.89
1707	NASDAQ	VOD	Mon, Mar 1, 1999	66.28	66.37	65.47	66.00
1706	NASDAQ	VOD	Fri, Feb 26, 1999	67.86	67.88	66.46	66.80
1705	NASDAQ	VOD	Thu, Feb 25, 1999	67.74	68.29	67.47	67.90
1704	NASDAQ	VOD	Wed, Feb 24, 1999	69.48	69.58	68.52	68.70
1703	NASDAQ	VOD	Tue, Feb 23, 1999	69.32	69.37	68.80	69.09
1702	NASDAQ	VOD	Mon, Feb 22, 1999	67.65	69.32	67.51	69.07
1701	NASDAQ	VOD	Fri, Feb 19, 1999	67.42	67.42	66.37	66.66
1700	NASDAQ	VOD	Thu, Feb 18, 1999	67.10	67.37	66.83	67.37
1699	NASDAQ	VOD	Wed, Feb 17, 1999	66.87	67.28	66.50	66.55
1698	NASDAQ	VOD	Tue, Feb 16, 1999	67.58	67.70	67.28	67.42
1697	NASDAQ	VOD	Fri, Feb 12, 1999	66.55	66.66	65.54	66.05
1696	NASDAQ	VOD	Thu, Feb 11, 1999	64.90	65.82	64.56	65.82
1695	NASDAQ	VOD	Wed, Feb 10, 1999	63.53	64.17	63.11	63.71
1694	NASDAQ	VOD	Tue, Feb 9, 1999	64.03	64.03	62.79	62.79
1693	NASDAQ	VOD	Mon, Feb 8, 1999	64.97	65.08	64.28	64.51
1692	NASDAQ	VOD	Fri, Feb 5, 1999	66.16	66.18	64.58	64.85
1691	NASDAQ	VOD	Thu, Feb 4, 1999	68.29	68.29	66.37	66.37
1690	NASDAQ	VOD	Wed, Feb 3, 1999	69.12	69.25	67.83	68.38
1689	NASDAQ	VOD	Tue, Feb 2, 1999	71.20	71.20	69.85	70.01
1688	NASDAQ	VOD	Mon, Feb 1, 1999	71.68	71.68	71.04	71.18
1687	NASDAQ	VOD	Fri, Jan 29, 1999	72.37	72.42	71.04	71.59
1686	NASDAQ	VOD	Thu, Jan 28, 1999	72.32	72.51	71.73	72.46
1685	NASDAQ	VOD	Wed, Jan 27, 1999	71.50	72.00	71.00	71.00
1684	NASDAQ	VOD	Tue, Jan 26, 1999	70.13	70.97	69.94	70.95
1683	NASDAQ	VOD	Mon, Jan 25, 1999	69.30	69.90	69.02	69.90
1682	NASDAQ	VOD	Fri, Jan 22, 1999	68.22	68.84	67.93	68.70
1681	NASDAQ	VOD	Thu, Jan 21, 1999	71.36	71.50	69.48	69.78
1680	NASDAQ	VOD	Wed, Jan 20, 1999	69.09	72.23	68.68	71.36
1679	NASDAQ	VOD	Tue, Jan 19, 1999	70.67	70.95	67.19	67.65
1678	NASDAQ	VOD	Fri, Jan 15, 1999	64.67	64.79	64.19	64.53
1677	NASDAQ	VOD	Thu, Jan 14, 1999	64.99	65.08	63.34	64.01
1676	NASDAQ	VOD	Wed, Jan 13, 1999	62.88	62.91	62.10	62.52
1675	NASDAQ	VOD	Tue, Jan 12, 1999	64.44	64.44	63.16	63.18
1674	NASDAQ	VOD	Mon, Jan 11, 1999	63.53	64.26	63.53	64.17
1673	NASDAQ	VOD	Fri, Jan 8, 1999	64.58	64.90	63.00	63.48
1672	NASDAQ	VOD	Thu, Jan 7, 1999	64.19	65.36	64.19	64.63
1671	NASDAQ	VOD	Wed, Jan 6, 1999	67.86	68.06	65.11	66.28
1670	NASDAQ	VOD	Tue, Jan 5, 1999	66.14	67.83	65.27	65.68
1669	NASDAQ	VOD	Mon, Jan 4, 1999	62.38	64.72	62.38	64.03
1668	NASDAQ	VOD	Thu, Dec 31, 1998	59.58	59.58	58.85	59.08
1667	NASDAQ	VOD	Wed, Dec 30, 1998	60.68	60.68	59.40	59.68
1666	NASDAQ	VOD	Tue, Dec 29, 1998	60.64	60.96	60.59	60.75
1665	NASDAQ	VOD	Mon, Dec 28, 1998	60.34	61.23	59.77	60.82
1664	NASDAQ	VOD	Thu, Dec 24, 1998	60.50	60.50	59.77	60.25
1663	NASDAQ	VOD	Wed, Dec 23, 1998	60.13	61.05	60.13	60.96
1662	NASDAQ	VOD	Tue, Dec 22, 1998	60.87	61.23	59.40	59.68
1661	NASDAQ	VOD	Mon, Dec 21, 1998	59.03	60.50	59.03	60.48
1660	NASDAQ	VOD	Fri, Dec 18, 1998	57.38	58.25	57.20	58.03
1659	NASDAQ	VOD	Thu, Dec 17, 1998	56.19	56.65	56.01	56.60
1658	NASDAQ	VOD	Wed, Dec 16, 1998	57.89	57.93	56.42	56.65
1657	NASDAQ	VOD	Tue, Dec 15, 1998	56.76	59.03	56.76	58.62
1656	NASDAQ	VOD	Mon, Dec 14, 1998	56.10	56.42	55.44	55.46
1655	NASDAQ	VOD	Fri, Dec 11, 1998	53.72	54.70	53.63	54.70
1654	NASDAQ	VOD	Thu, Dec 10, 1998	54.73	55.23	54.54	54.56
1653	NASDAQ	VOD	Wed, Dec 9, 1998	55.00	55.92	54.63	55.64
1652	NASDAQ	VOD	Tue, Dec 8, 1998	53.51	54.36	53.12	53.81
1651	NASDAQ	VOD	Mon, Dec 7, 1998	52.27	52.78	52.18	52.78
1650	NASDAQ	VOD	Fri, Dec 4, 1998	50.83	52.16	50.83	52.07
1649	NASDAQ	VOD	Thu, Dec 3, 1998	51.88	51.88	51.24	51.24
1648	NASDAQ	VOD	Wed, Dec 2, 1998	52.25	52.43	51.79	52.16
1647	NASDAQ	VOD	Tue, Dec 1, 1998	52.27	53.24	51.43	52.98
1646	NASDAQ	VOD	Mon, Nov 30, 1998	54.27	54.38	54.08	54.15
1645	NASDAQ	VOD	Fri, Nov 27, 1998	54.50	54.98	54.31	54.77
1644	NASDAQ	VOD	Wed, Nov 25, 1998	53.53	54.06	53.51	53.90
1643	NASDAQ	VOD	Tue, Nov 24, 1998	52.85	54.13	52.85	53.65
1642	NASDAQ	VOD	Mon, Nov 23, 1998	53.67	53.67	52.62	53.03
1641	NASDAQ	VOD	Fri, Nov 20, 1998	53.92	54.08	53.26	53.97
1640	NASDAQ	VOD	Thu, Nov 19, 1998	54.31	54.73	54.24	54.63
1639	NASDAQ	VOD	Wed, Nov 18, 1998	53.72	54.20	53.67	54.04
1638	NASDAQ	VOD	Tue, Nov 17, 1998	52.80	53.05	51.49	52.48
1637	NASDAQ	VOD	Mon, Nov 16, 1998	51.33	52.59	51.33	52.43
1636	NASDAQ	VOD	Fri, Nov 13, 1998	50.55	50.65	49.13	49.45
1635	NASDAQ	VOD	Thu, Nov 12, 1998	50.78	50.94	50.35	50.62
1634	NASDAQ	VOD	Wed, Nov 11, 1998	50.97	51.10	50.42	50.90
1633	NASDAQ	VOD	Tue, Nov 10, 1998	48.77	49.91	48.58	49.91
1632	NASDAQ	VOD	Mon, Nov 9, 1998	50.97	51.01	49.22	50.07
1631	NASDAQ	VOD	Fri, Nov 6, 1998	51.33	51.49	50.97	51.31
1630	NASDAQ	VOD	Thu, Nov 5, 1998	50.23	51.79	50.23	51.79
1629	NASDAQ	VOD	Wed, Nov 4, 1998	51.36	51.70	50.71	51.43
1628	NASDAQ	VOD	Tue, Nov 3, 1998	52.07	52.20	51.06	51.38
1627	NASDAQ	VOD	Mon, Nov 2, 1998	51.54	51.61	50.97	51.54
1626	NASDAQ	VOD	Fri, Oct 30, 1998	49.22	49.41	48.95	49.36
1625	NASDAQ	VOD	Thu, Oct 29, 1998	47.30	48.13	47.30	47.90
1624	NASDAQ	VOD	Wed, Oct 28, 1998	45.47	45.65	45.26	45.63
1623	NASDAQ	VOD	Tue, Oct 27, 1998	46.52	46.80	45.65	45.81
1622	NASDAQ	VOD	Mon, Oct 26, 1998	47.57	47.80	46.38	46.75
1621	NASDAQ	VOD	Fri, Oct 23, 1998	46.80	47.21	46.48	47.12
1620	NASDAQ	VOD	Thu, Oct 22, 1998	47.07	47.48	46.93	47.03
1619	NASDAQ	VOD	Wed, Oct 21, 1998	45.49	46.93	45.26	46.93
1618	NASDAQ	VOD	Tue, Oct 20, 1998	44.92	45.74	44.73	44.78
1617	NASDAQ	VOD	Mon, Oct 19, 1998	43.77	43.82	43.27	43.54
1616	NASDAQ	VOD	Fri, Oct 16, 1998	44.78	45.15	43.68	44.11
1615	NASDAQ	VOD	Thu, Oct 15, 1998	44.30	46.38	44.02	46.20
1614	NASDAQ	VOD	Wed, Oct 14, 1998	41.48	44.64	41.46	44.30
1613	NASDAQ	VOD	Tue, Oct 13, 1998	42.26	42.65	41.43	41.52
1612	NASDAQ	VOD	Mon, Oct 12, 1998	40.84	41.25	40.29	41.25
1611	NASDAQ	VOD	Fri, Oct 9, 1998	37.86	38.59	37.77	38.50
1610	NASDAQ	VOD	Thu, Oct 8, 1998	36.76	37.86	36.39	37.40
1609	NASDAQ	VOD	Wed, Oct 7, 1998	37.61	38.32	36.48	37.40
1608	NASDAQ	VOD	Tue, Oct 6, 1998	37.13	38.32	37.03	38.13
1607	NASDAQ	VOD	Mon, Oct 5, 1998	37.22	37.22	34.47	35.11
1606	NASDAQ	VOD	Fri, Oct 2, 1998	39.74	39.97	38.41	38.64
1605	NASDAQ	VOD	Thu, Oct 1, 1998	41.34	41.71	40.52	40.52
1604	NASDAQ	VOD	Wed, Sep 30, 1998	42.85	43.08	41.34	41.57
1603	NASDAQ	VOD	Tue, Sep 29, 1998	44.05	44.30	43.36	43.59
1602	NASDAQ	VOD	Mon, Sep 28, 1998	43.04	44.55	42.81	43.17
1601	NASDAQ	VOD	Fri, Sep 25, 1998	44.92	45.26	44.62	45.26
1600	NASDAQ	VOD	Thu, Sep 24, 1998	47.25	47.30	46.06	46.06
1599	NASDAQ	VOD	Wed, Sep 23, 1998	45.51	47.57	45.05	47.57
1598	NASDAQ	VOD	Tue, Sep 22, 1998	46.29	46.29	44.37	44.66
1597	NASDAQ	VOD	Mon, Sep 21, 1998	44.55	46.11	44.28	46.02
1596	NASDAQ	VOD	Fri, Sep 18, 1998	47.12	47.67	46.84	47.62
1595	NASDAQ	VOD	Thu, Sep 17, 1998	48.61	49.22	48.61	48.79
1594	NASDAQ	VOD	Wed, Sep 16, 1998	51.33	51.33	50.60	51.06
1593	NASDAQ	VOD	Tue, Sep 15, 1998	50.14	52.07	50.05	52.07
1592	NASDAQ	VOD	Mon, Sep 14, 1998	48.95	50.23	48.77	49.73
1591	NASDAQ	VOD	Fri, Sep 11, 1998	47.16	48.13	46.82	48.13
1590	NASDAQ	VOD	Thu, Sep 10, 1998	46.93	47.53	46.80	46.93
1589	NASDAQ	VOD	Wed, Sep 9, 1998	47.94	47.96	47.23	47.25
1588	NASDAQ	VOD	Tue, Sep 8, 1998	49.50	49.50	47.23	48.03
1587	NASDAQ	VOD	Fri, Sep 4, 1998	44.78	45.28	44.41	44.73
1586	NASDAQ	VOD	Thu, Sep 3, 1998	44.92	45.10	43.93	44.50
1585	NASDAQ	VOD	Wed, Sep 2, 1998	46.20	46.66	45.40	45.83
1584	NASDAQ	VOD	Tue, Sep 1, 1998	47.12	47.30	44.46	46.52
1583	NASDAQ	VOD	Mon, Aug 31, 1998	50.83	51.33	46.02	46.06
1582	NASDAQ	VOD	Fri, Aug 28, 1998	50.60	51.06	49.96	51.04
1581	NASDAQ	VOD	Thu, Aug 27, 1998	52.89	53.72	51.33	52.30
1580	NASDAQ	VOD	Wed, Aug 26, 1998	54.63	55.00	53.72	54.45
1579	NASDAQ	VOD	Tue, Aug 25, 1998	56.28	56.47	54.31	54.43
1578	NASDAQ	VOD	Mon, Aug 24, 1998	52.80	55.92	52.80	55.62
1577	NASDAQ	VOD	Fri, Aug 21, 1998	53.53	53.76	52.80	53.63
1576	NASDAQ	VOD	Thu, Aug 20, 1998	53.53	54.17	53.44	53.79
1575	NASDAQ	VOD	Wed, Aug 19, 1998	50.51	51.06	50.44	51.01
1574	NASDAQ	VOD	Tue, Aug 18, 1998	47.48	48.95	47.48	48.95
1573	NASDAQ	VOD	Mon, Aug 17, 1998	46.20	47.21	46.06	47.21
1572	NASDAQ	VOD	Fri, Aug 14, 1998	46.73	46.82	45.97	45.97
1571	NASDAQ	VOD	Thu, Aug 13, 1998	46.75	47.03	46.20	46.64
1570	NASDAQ	VOD	Wed, Aug 12, 1998	48.15	48.45	47.64	47.71
1569	NASDAQ	VOD	Tue, Aug 11, 1998	48.86	48.86	47.37	47.48
1568	NASDAQ	VOD	Mon, Aug 10, 1998	47.99	48.19	47.76	48.19
1567	NASDAQ	VOD	Fri, Aug 7, 1998	47.30	47.85	47.05	47.05
1566	NASDAQ	VOD	Thu, Aug 6, 1998	45.88	45.90	44.64	45.19
1565	NASDAQ	VOD	Wed, Aug 5, 1998	46.93	47.12	45.83	46.57
1564	NASDAQ	VOD	Tue, Aug 4, 1998	48.56	48.70	46.57	46.57
1563	NASDAQ	VOD	Mon, Aug 3, 1998	49.87	49.87	49.39	49.52
1562	NASDAQ	VOD	Fri, Jul 31, 1998	51.70	51.70	50.05	50.05
1561	NASDAQ	VOD	Thu, Jul 30, 1998	49.32	50.05	49.22	50.05
1560	NASDAQ	VOD	Wed, Jul 29, 1998	49.13	49.50	48.68	48.77
1559	NASDAQ	VOD	Tue, Jul 28, 1998	50.37	50.60	49.27	49.41
1558	NASDAQ	VOD	Mon, Jul 27, 1998	50.51	50.83	49.66	50.46
1557	NASDAQ	VOD	Fri, Jul 24, 1998	50.78	50.78	49.59	50.42
1556	NASDAQ	VOD	Thu, Jul 23, 1998	50.37	50.69	49.78	49.78
1555	NASDAQ	VOD	Wed, Jul 22, 1998	50.14	50.62	49.50	50.26
1554	NASDAQ	VOD	Tue, Jul 21, 1998	53.12	53.12	51.47	51.47
1553	NASDAQ	VOD	Mon, Jul 20, 1998	52.57	53.26	52.57	53.26
1552	NASDAQ	VOD	Fri, Jul 17, 1998	52.48	52.98	52.30	52.52
1551	NASDAQ	VOD	Thu, Jul 16, 1998	52.07	52.80	52.02	52.71
1550	NASDAQ	VOD	Wed, Jul 15, 1998	51.95	52.07	51.65	51.98
1549	NASDAQ	VOD	Tue, Jul 14, 1998	50.78	51.15	49.87	51.15
1548	NASDAQ	VOD	Mon, Jul 13, 1998	48.13	48.22	47.53	47.67
1547	NASDAQ	VOD	Fri, Jul 10, 1998	47.48	47.78	46.93	47.64
1546	NASDAQ	VOD	Thu, Jul 9, 1998	47.30	47.39	46.38	46.66
1545	NASDAQ	VOD	Wed, Jul 8, 1998	49.64	49.64	48.77	49.13
1544	NASDAQ	VOD	Tue, Jul 7, 1998	49.87	50.05	49.57	49.64
1543	NASDAQ	VOD	Mon, Jul 6, 1998	48.86	49.45	48.79	49.18
1542	NASDAQ	VOD	Thu, Jul 2, 1998	51.47	51.65	49.59	50.10
1541	NASDAQ	VOD	Wed, Jul 1, 1998	46.84	48.68	46.84	48.63
1540	NASDAQ	VOD	Tue, Jun 30, 1998	46.70	46.80	46.22	46.22
1539	NASDAQ	VOD	Mon, Jun 29, 1998	46.70	46.84	46.34	46.70
1538	NASDAQ	VOD	Fri, Jun 26, 1998	46.75	46.91	46.38	46.70
1537	NASDAQ	VOD	Thu, Jun 25, 1998	47.53	47.67	47.21	47.35
1536	NASDAQ	VOD	Wed, Jun 24, 1998	47.30	47.67	47.09	47.46
1535	NASDAQ	VOD	Tue, Jun 23, 1998	45.99	46.54	45.83	46.54
1534	NASDAQ	VOD	Mon, Jun 22, 1998	45.05	45.10	44.85	45.01
1533	NASDAQ	VOD	Fri, Jun 19, 1998	44.62	44.62	43.91	44.16
1532	NASDAQ	VOD	Thu, Jun 18, 1998	43.68	43.91	43.63	43.75
1531	NASDAQ	VOD	Wed, Jun 17, 1998	42.35	43.11	42.35	42.88
1530	NASDAQ	VOD	Tue, Jun 16, 1998	42.35	42.44	41.94	42.35
1529	NASDAQ	VOD	Mon, Jun 15, 1998	42.17	42.35	41.96	41.98
1528	NASDAQ	VOD	Fri, Jun 12, 1998	42.69	42.90	41.66	42.85
1527	NASDAQ	VOD	Thu, Jun 11, 1998	43.45	43.63	43.04	43.06
1526	NASDAQ	VOD	Wed, Jun 10, 1998	44.18	44.18	43.95	44.02
1525	NASDAQ	VOD	Tue, Jun 9, 1998	44.46	44.55	43.82	44.46
1524	NASDAQ	VOD	Mon, Jun 8, 1998	45.17	45.17	44.50	44.83
1523	NASDAQ	VOD	Fri, Jun 5, 1998	45.60	45.65	45.28	45.31
1522	NASDAQ	VOD	Thu, Jun 4, 1998	44.37	44.46	44.18	44.37
1521	NASDAQ	VOD	Wed, Jun 3, 1998	44.37	44.71	43.95	44.11
1520	NASDAQ	VOD	Tue, Jun 2, 1998	42.28	42.58	42.28	42.40
1519	NASDAQ	VOD	Mon, Jun 1, 1998	40.49	41.32	40.49	41.25
1518	NASDAQ	VOD	Fri, May 29, 1998	40.29	40.52	40.08	40.29
1517	NASDAQ	VOD	Thu, May 28, 1998	40.33	40.43	40.06	40.31
1516	NASDAQ	VOD	Wed, May 27, 1998	40.54	40.61	40.06	40.33
1515	NASDAQ	VOD	Tue, May 26, 1998	40.06	40.56	39.97	40.13
1514	NASDAQ	VOD	Fri, May 22, 1998	39.00	39.07	38.68	38.87
1513	NASDAQ	VOD	Thu, May 21, 1998	39.16	39.23	38.59	38.59
1512	NASDAQ	VOD	Wed, May 20, 1998	38.98	39.07	38.64	38.98
1511	NASDAQ	VOD	Tue, May 19, 1998	38.13	38.68	38.13	38.57
1510	NASDAQ	VOD	Mon, May 18, 1998	38.45	38.64	38.32	38.48
1509	NASDAQ	VOD	Fri, May 15, 1998	39.23	39.28	38.96	39.03
1508	NASDAQ	VOD	Thu, May 14, 1998	39.78	40.04	39.28	39.37
1507	NASDAQ	VOD	Wed, May 13, 1998	40.61	40.93	40.06	40.17
1506	NASDAQ	VOD	Tue, May 12, 1998	40.52	40.52	39.74	40.06
1505	NASDAQ	VOD	Mon, May 11, 1998	40.70	41.23	40.61	41.07
1504	NASDAQ	VOD	Fri, May 8, 1998	40.06	40.61	39.87	40.61
1503	NASDAQ	VOD	Thu, May 7, 1998	40.61	41.02	40.52	40.61
1502	NASDAQ	VOD	Wed, May 6, 1998	40.79	40.93	40.52	40.52
1501	NASDAQ	VOD	Tue, May 5, 1998	40.61	40.65	40.06	40.33
1500	NASDAQ	VOD	Mon, May 4, 1998	40.84	41.43	40.70	41.39
1499	NASDAQ	VOD	Fri, May 1, 1998	40.56	40.98	40.56	40.84
1498	NASDAQ	VOD	Thu, Apr 30, 1998	39.99	40.47	39.97	40.31
1497	NASDAQ	VOD	Wed, Apr 29, 1998	38.98	39.23	38.98	39.05
1496	NASDAQ	VOD	Tue, Apr 28, 1998	37.86	38.41	37.74	38.29
1495	NASDAQ	VOD	Mon, Apr 27, 1998	37.49	37.58	36.94	37.03
1494	NASDAQ	VOD	Fri, Apr 24, 1998	38.27	38.87	38.27	38.61
1493	NASDAQ	VOD	Thu, Apr 23, 1998	37.77	38.18	37.72	37.86
1492	NASDAQ	VOD	Wed, Apr 22, 1998	37.58	37.68	37.08	37.17
1491	NASDAQ	VOD	Tue, Apr 21, 1998	37.49	37.58	37.22	37.24
1490	NASDAQ	VOD	Mon, Apr 20, 1998	37.03	37.68	37.01	37.42
1489	NASDAQ	VOD	Fri, Apr 17, 1998	37.77	37.84	37.49	37.79
1488	NASDAQ	VOD	Thu, Apr 16, 1998	38.68	38.68	37.77	38.04
1487	NASDAQ	VOD	Wed, Apr 15, 1998	38.48	38.48	38.06	38.32
1486	NASDAQ	VOD	Tue, Apr 14, 1998	38.41	38.87	38.34	38.87
1485	NASDAQ	VOD	Mon, Apr 13, 1998	37.70	37.95	37.65	37.77
1484	NASDAQ	VOD	Thu, Apr 9, 1998	38.09	38.18	37.90	38.06
1483	NASDAQ	VOD	Wed, Apr 8, 1998	39.26	39.26	38.16	38.36
1482	NASDAQ	VOD	Tue, Apr 7, 1998	40.15	40.20	39.60	39.78
1481	NASDAQ	VOD	Mon, Apr 6, 1998	40.52	40.70	40.06	40.29
1480	NASDAQ	VOD	Fri, Apr 3, 1998	39.44	40.24	39.42	39.85
1479	NASDAQ	VOD	Thu, Apr 2, 1998	38.64	38.73	38.34	38.55
1478	NASDAQ	VOD	Wed, Apr 1, 1998	39.14	39.14	38.32	38.80
1477	NASDAQ	VOD	Tue, Mar 31, 1998	38.13	38.32	38.00	38.09
1476	NASDAQ	VOD	Mon, Mar 30, 1998	37.49	37.58	36.94	37.08
1475	NASDAQ	VOD	Fri, Mar 27, 1998	37.74	38.04	37.03	37.19
1474	NASDAQ	VOD	Thu, Mar 26, 1998	36.03	36.58	35.93	36.39
1473	NASDAQ	VOD	Wed, Mar 25, 1998	35.20	35.34	34.70	34.83
1472	NASDAQ	VOD	Tue, Mar 24, 1998	36.21	36.21	35.61	35.75
1471	NASDAQ	VOD	Mon, Mar 23, 1998	37.31	37.38	36.16	36.25
1470	NASDAQ	VOD	Fri, Mar 20, 1998	38.29	38.29	37.40	37.65
1469	NASDAQ	VOD	Thu, Mar 19, 1998	37.35	37.86	37.06	37.26
1468	NASDAQ	VOD	Wed, Mar 18, 1998	35.22	35.82	35.22	35.66
1467	NASDAQ	VOD	Tue, Mar 17, 1998	34.79	35.25	34.60	35.20
1466	NASDAQ	VOD	Mon, Mar 16, 1998	34.08	34.24	33.89	34.12
1465	NASDAQ	VOD	Fri, Mar 13, 1998	33.89	34.10	33.60	33.83
1464	NASDAQ	VOD	Thu, Mar 12, 1998	33.39	33.55	33.16	33.32
1463	NASDAQ	VOD	Wed, Mar 11, 1998	33.37	33.46	33.16	33.34
1462	NASDAQ	VOD	Tue, Mar 10, 1998	33.28	33.37	32.54	32.86
1461	NASDAQ	VOD	Mon, Mar 9, 1998	32.52	32.91	32.50	32.61
1460	NASDAQ	VOD	Fri, Mar 6, 1998	32.06	32.34	32.06	32.24
1459	NASDAQ	VOD	Thu, Mar 5, 1998	30.82	31.24	30.82	30.98
1458	NASDAQ	VOD	Wed, Mar 4, 1998	32.45	32.61	31.44	31.72
1457	NASDAQ	VOD	Tue, Mar 3, 1998	33.25	33.55	33.25	33.32
1456	NASDAQ	VOD	Mon, Mar 2, 1998	32.86	33.14	32.86	33.14
1455	NASDAQ	VOD	Fri, Feb 27, 1998	32.79	32.79	32.40	32.45
1454	NASDAQ	VOD	Thu, Feb 26, 1998	32.52	32.91	32.52	32.70
1453	NASDAQ	VOD	Wed, Feb 25, 1998	32.36	32.63	32.22	32.47
1452	NASDAQ	VOD	Tue, Feb 24, 1998	31.88	32.18	31.85	31.97
1451	NASDAQ	VOD	Mon, Feb 23, 1998	31.76	31.85	31.44	31.58
1450	NASDAQ	VOD	Fri, Feb 20, 1998	31.19	31.58	31.17	31.44
1449	NASDAQ	VOD	Thu, Feb 19, 1998	31.26	31.26	30.39	30.43
1448	NASDAQ	VOD	Wed, Feb 18, 1998	31.92	32.04	31.67	31.72
1447	NASDAQ	VOD	Tue, Feb 17, 1998	32.15	32.15	32.01	32.11
1446	NASDAQ	VOD	Fri, Feb 13, 1998	32.34	32.45	32.11	32.15
1445	NASDAQ	VOD	Thu, Feb 12, 1998	31.56	32.59	31.56	32.24
1444	NASDAQ	VOD	Wed, Feb 11, 1998	30.89	31.17	30.89	31.10
1443	NASDAQ	VOD	Tue, Feb 10, 1998	30.32	30.62	30.30	30.57
1442	NASDAQ	VOD	Mon, Feb 9, 1998	30.75	30.89	30.25	30.34
1441	NASDAQ	VOD	Fri, Feb 6, 1998	30.78	30.85	30.66	30.66
1440	NASDAQ	VOD	Thu, Feb 5, 1998	31.17	31.28	30.69	30.89
1439	NASDAQ	VOD	Wed, Feb 4, 1998	30.02	30.71	29.98	30.64
1438	NASDAQ	VOD	Tue, Feb 3, 1998	28.92	29.33	28.83	29.31
1437	NASDAQ	VOD	Mon, Feb 2, 1998	28.60	28.60	28.26	28.58
1436	NASDAQ	VOD	Fri, Jan 30, 1998	28.30	28.30	27.57	27.59
1435	NASDAQ	VOD	Thu, Jan 29, 1998	28.21	28.46	28.14	28.14
1434	NASDAQ	VOD	Wed, Jan 28, 1998	28.53	28.78	28.37	28.42
1433	NASDAQ	VOD	Tue, Jan 27, 1998	28.88	28.97	28.51	28.53
1432	NASDAQ	VOD	Mon, Jan 26, 1998	28.99	29.20	28.88	28.92
1431	NASDAQ	VOD	Fri, Jan 23, 1998	29.29	29.29	28.28	28.42
1430	NASDAQ	VOD	Thu, Jan 22, 1998	29.20	29.45	29.04	29.33
1429	NASDAQ	VOD	Wed, Jan 21, 1998	28.60	28.81	28.60	28.76
1428	NASDAQ	VOD	Tue, Jan 20, 1998	28.62	28.83	28.62	28.78
1427	NASDAQ	VOD	Fri, Jan 16, 1998	28.42	28.74	28.19	28.33
1426	NASDAQ	VOD	Thu, Jan 15, 1998	26.90	26.90	26.72	26.81
1425	NASDAQ	VOD	Wed, Jan 14, 1998	26.29	26.40	26.17	26.22
1424	NASDAQ	VOD	Tue, Jan 13, 1998	25.76	25.85	25.48	25.67
1423	NASDAQ	VOD	Mon, Jan 12, 1998	25.25	25.64	25.25	25.64
1422	NASDAQ	VOD	Fri, Jan 9, 1998	25.44	25.62	25.05	25.14
1421	NASDAQ	VOD	Thu, Jan 8, 1998	26.40	26.40	26.13	26.35
1420	NASDAQ	VOD	Wed, Jan 7, 1998	26.72	26.77	26.26	26.33
1419	NASDAQ	VOD	Tue, Jan 6, 1998	27.64	27.73	27.13	27.16
1418	NASDAQ	VOD	Mon, Jan 5, 1998	27.55	27.71	27.55	27.66
1417	NASDAQ	VOD	Fri, Jan 2, 1998	26.58	27.13	26.57	26.90
1416	NASDAQ	VOD	Wed, Dec 31, 1997	26.68	26.68	26.35	26.63
1415	NASDAQ	VOD	Tue, Dec 30, 1997	26.72	26.72	26.58	26.68
1414	NASDAQ	VOD	Mon, Dec 29, 1997	26.90	27.04	26.81	26.88
1413	NASDAQ	VOD	Fri, Dec 26, 1997	26.86	26.95	26.77	26.90
1412	NASDAQ	VOD	Wed, Dec 24, 1997	26.95	26.97	26.90	26.95
1411	NASDAQ	VOD	Tue, Dec 23, 1997	27.48	27.59	26.95	27.02
1410	NASDAQ	VOD	Mon, Dec 22, 1997	26.63	26.81	26.63	26.77
1409	NASDAQ	VOD	Fri, Dec 19, 1997	26.54	26.54	26.33	26.47
1408	NASDAQ	VOD	Thu, Dec 18, 1997	26.24	26.26	25.96	26.13
1407	NASDAQ	VOD	Wed, Dec 17, 1997	26.24	26.24	25.83	25.92
1406	NASDAQ	VOD	Tue, Dec 16, 1997	26.24	26.31	26.03	26.06
1405	NASDAQ	VOD	Mon, Dec 15, 1997	25.12	25.58	25.07	25.58
1404	NASDAQ	VOD	Fri, Dec 12, 1997	24.89	24.91	24.61	24.73
1403	NASDAQ	VOD	Thu, Dec 11, 1997	25.12	25.30	24.59	24.61
1402	NASDAQ	VOD	Wed, Dec 10, 1997	24.86	24.98	24.75	24.82
1401	NASDAQ	VOD	Tue, Dec 9, 1997	24.61	24.80	24.52	24.66
1400	NASDAQ	VOD	Mon, Dec 8, 1997	24.29	24.29	24.13	24.13
1399	NASDAQ	VOD	Fri, Dec 5, 1997	24.48	24.75	24.29	24.31
1398	NASDAQ	VOD	Thu, Dec 4, 1997	23.88	24.04	23.83	23.93
1397	NASDAQ	VOD	Wed, Dec 3, 1997	23.49	23.49	23.05	23.19
1396	NASDAQ	VOD	Tue, Dec 2, 1997	23.81	23.81	23.63	23.63
1395	NASDAQ	VOD	Mon, Dec 1, 1997	24.20	24.57	24.20	24.38
1394	NASDAQ	VOD	Fri, Nov 28, 1997	24.11	24.34	24.11	24.20
1393	NASDAQ	VOD	Wed, Nov 26, 1997	23.19	23.47	23.15	23.47
1392	NASDAQ	VOD	Tue, Nov 25, 1997	23.08	23.10	22.92	22.99
1391	NASDAQ	VOD	Mon, Nov 24, 1997	23.49	23.49	23.26	23.33
1390	NASDAQ	VOD	Fri, Nov 21, 1997	23.49	23.49	23.31	23.49
1389	NASDAQ	VOD	Thu, Nov 20, 1997	22.32	23.10	22.30	23.10
1388	NASDAQ	VOD	Wed, Nov 19, 1997	21.68	22.14	21.68	21.98
1387	NASDAQ	VOD	Tue, Nov 18, 1997	21.63	21.63	21.08	21.20
1386	NASDAQ	VOD	Mon, Nov 17, 1997	21.95	22.21	21.95	22.18
1385	NASDAQ	VOD	Fri, Nov 14, 1997	21.24	21.34	21.24	21.29
1384	NASDAQ	VOD	Thu, Nov 13, 1997	21.06	21.06	20.90	20.95
1383	NASDAQ	VOD	Wed, Nov 12, 1997	20.97	21.08	20.97	20.97
1382	NASDAQ	VOD	Tue, Nov 11, 1997	21.15	21.31	21.15	21.15
1381	NASDAQ	VOD	Mon, Nov 10, 1997	20.49	20.72	20.44	20.72
1380	NASDAQ	VOD	Fri, Nov 7, 1997	20.53	20.53	20.12	20.21
1379	NASDAQ	VOD	Thu, Nov 6, 1997	20.81	20.90	20.81	20.88
1378	NASDAQ	VOD	Wed, Nov 5, 1997	20.67	20.74	20.65	20.72
1377	NASDAQ	VOD	Tue, Nov 4, 1997	20.24	20.40	20.24	20.37
1376	NASDAQ	VOD	Mon, Nov 3, 1997	20.26	20.49	20.26	20.46
1375	NASDAQ	VOD	Fri, Oct 31, 1997	20.17	20.24	20.03	20.12
1374	NASDAQ	VOD	Thu, Oct 30, 1997	20.12	20.35	20.08	20.17
1373	NASDAQ	VOD	Wed, Oct 29, 1997	20.28	20.63	20.28	20.46
1372	NASDAQ	VOD	Tue, Oct 28, 1997	19.16	20.12	19.16	20.12
1371	NASDAQ	VOD	Mon, Oct 27, 1997	20.67	20.74	19.89	19.89
1370	NASDAQ	VOD	Fri, Oct 24, 1997	20.81	20.81	20.72	20.72
1369	NASDAQ	VOD	Thu, Oct 23, 1997	20.53	20.65	20.40	20.42
1368	NASDAQ	VOD	Wed, Oct 22, 1997	21.18	21.22	21.06	21.08
1367	NASDAQ	VOD	Tue, Oct 21, 1997	21.38	21.40	21.04	21.20
1366	NASDAQ	VOD	Mon, Oct 20, 1997	21.40	21.50	21.31	21.45
1365	NASDAQ	VOD	Fri, Oct 17, 1997	21.50	21.59	21.27	21.45
1364	NASDAQ	VOD	Thu, Oct 16, 1997	21.27	21.27	21.08	21.11
1363	NASDAQ	VOD	Wed, Oct 15, 1997	20.56	20.85	20.56	20.85
1362	NASDAQ	VOD	Tue, Oct 14, 1997	20.49	20.81	20.49	20.81
1361	NASDAQ	VOD	Mon, Oct 13, 1997	20.35	20.40	20.33	20.40
1360	NASDAQ	VOD	Fri, Oct 10, 1997	19.96	20.14	19.96	20.14
1359	NASDAQ	VOD	Thu, Oct 9, 1997	19.85	19.98	19.80	19.98
1358	NASDAQ	VOD	Wed, Oct 8, 1997	20.58	20.63	20.21	20.21
1357	NASDAQ	VOD	Tue, Oct 7, 1997	20.49	20.53	20.42	20.44
1356	NASDAQ	VOD	Mon, Oct 6, 1997	20.44	20.44	20.35	20.35
1355	NASDAQ	VOD	Fri, Oct 3, 1997	20.69	20.76	20.49	20.53
1354	NASDAQ	VOD	Thu, Oct 2, 1997	20.44	20.67	20.44	20.65
1353	NASDAQ	VOD	Wed, Oct 1, 1997	20.37	20.49	20.33	20.44
1352	NASDAQ	VOD	Tue, Sep 30, 1997	19.48	19.73	19.48	19.71
1351	NASDAQ	VOD	Mon, Sep 29, 1997	19.64	19.64	19.43	19.46
1350	NASDAQ	VOD	Fri, Sep 26, 1997	19.66	19.73	19.66	19.72
1349	NASDAQ	VOD	Thu, Sep 25, 1997	19.57	19.64	19.55	19.64
1348	NASDAQ	VOD	Wed, Sep 24, 1997	19.71	19.75	19.48	19.53
1347	NASDAQ	VOD	Tue, Sep 23, 1997	19.73	19.85	19.69	19.73
1346	NASDAQ	VOD	Mon, Sep 22, 1997	19.62	19.66	19.48	19.64
1345	NASDAQ	VOD	Fri, Sep 19, 1997	19.34	19.48	19.34	19.43
1344	NASDAQ	VOD	Thu, Sep 18, 1997	19.43	19.46	19.30	19.34
1343	NASDAQ	VOD	Wed, Sep 17, 1997	19.55	19.62	19.46	19.57
1342	NASDAQ	VOD	Tue, Sep 16, 1997	18.70	18.93	18.70	18.88
1341	NASDAQ	VOD	Mon, Sep 15, 1997	18.54	18.75	18.54	18.65
1340	NASDAQ	VOD	Fri, Sep 12, 1997	18.15	18.24	17.97	18.20
1339	NASDAQ	VOD	Thu, Sep 11, 1997	17.88	18.01	17.74	17.88
1338	NASDAQ	VOD	Wed, Sep 10, 1997	18.26	18.29	17.92	17.97
1337	NASDAQ	VOD	Tue, Sep 9, 1997	18.56	18.61	18.49	18.56
1336	NASDAQ	VOD	Mon, Sep 8, 1997	18.93	19.00	18.93	18.98
1335	NASDAQ	VOD	Fri, Sep 5, 1997	19.25	19.25	19.00	19.00
1334	NASDAQ	VOD	Thu, Sep 4, 1997	18.84	19.07	18.84	19.00
1333	NASDAQ	VOD	Wed, Sep 3, 1997	18.59	18.75	18.59	18.70
1332	NASDAQ	VOD	Tue, Sep 2, 1997	18.43	18.61	18.24	18.59
1331	NASDAQ	VOD	Fri, Aug 29, 1997	18.36	18.72	18.36	18.68
1330	NASDAQ	VOD	Thu, Aug 28, 1997	18.61	18.61	18.26	18.29
1329	NASDAQ	VOD	Wed, Aug 27, 1997	18.52	18.61	18.43	18.56
1328	NASDAQ	VOD	Tue, Aug 26, 1997	18.40	18.59	18.36	18.45
1327	NASDAQ	VOD	Mon, Aug 25, 1997	18.47	18.56	18.40	18.49
1326	NASDAQ	VOD	Fri, Aug 22, 1997	18.70	18.70	18.22	18.49
1325	NASDAQ	VOD	Thu, Aug 21, 1997	19.25	19.41	19.16	19.20
1324	NASDAQ	VOD	Wed, Aug 20, 1997	18.65	18.88	18.65	18.88
1323	NASDAQ	VOD	Tue, Aug 19, 1997	18.38	18.61	18.38	18.61
1322	NASDAQ	VOD	Mon, Aug 18, 1997	18.52	18.56	18.15	18.33
1321	NASDAQ	VOD	Fri, Aug 15, 1997	18.88	18.95	18.33	18.33
1320	NASDAQ	VOD	Thu, Aug 14, 1997	18.56	18.70	18.52	18.70
1319	NASDAQ	VOD	Wed, Aug 13, 1997	18.43	18.47	18.33	18.38
1318	NASDAQ	VOD	Tue, Aug 12, 1997	18.52	18.52	18.15	18.15
1317	NASDAQ	VOD	Mon, Aug 11, 1997	18.26	18.52	18.22	18.52
1316	NASDAQ	VOD	Fri, Aug 8, 1997	18.01	18.20	17.99	18.10
1315	NASDAQ	VOD	Thu, Aug 7, 1997	18.33	18.52	18.15	18.20
1314	NASDAQ	VOD	Wed, Aug 6, 1997	18.33	18.38	18.29	18.36
1313	NASDAQ	VOD	Tue, Aug 5, 1997	18.17	18.33	18.15	18.33
1312	NASDAQ	VOD	Mon, Aug 4, 1997	18.24	18.24	18.15	18.20
1311	NASDAQ	VOD	Fri, Aug 1, 1997	18.43	18.47	18.26	18.33
1310	NASDAQ	VOD	Thu, Jul 31, 1997	18.59	18.61	18.43	18.52
1309	NASDAQ	VOD	Wed, Jul 30, 1997	18.15	18.43	18.15	18.40
1308	NASDAQ	VOD	Tue, Jul 29, 1997	18.17	18.17	18.04	18.08
1307	NASDAQ	VOD	Mon, Jul 28, 1997	18.06	18.10	18.01	18.08
1306	NASDAQ	VOD	Fri, Jul 25, 1997	18.04	18.04	17.97	18.01
1305	NASDAQ	VOD	Thu, Jul 24, 1997	18.20	18.20	18.06	18.10
1304	NASDAQ	VOD	Wed, Jul 23, 1997	18.31	18.33	18.13	18.15
1303	NASDAQ	VOD	Tue, Jul 22, 1997	18.33	18.33	18.10	18.26
1302	NASDAQ	VOD	Mon, Jul 21, 1997	18.54	18.59	18.36	18.40
1301	NASDAQ	VOD	Fri, Jul 18, 1997	18.91	18.98	18.72	18.81
1300	NASDAQ	VOD	Thu, Jul 17, 1997	18.45	18.70	18.45	18.59
1299	NASDAQ	VOD	Wed, Jul 16, 1997	18.10	18.47	18.08	18.47
1298	NASDAQ	VOD	Tue, Jul 15, 1997	18.20	18.20	17.74	17.83
1297	NASDAQ	VOD	Mon, Jul 14, 1997	18.24	18.29	18.15	18.24
1296	NASDAQ	VOD	Fri, Jul 11, 1997	18.47	18.52	18.22	18.29
1295	NASDAQ	VOD	Thu, Jul 10, 1997	18.06	18.38	18.01	18.38
1294	NASDAQ	VOD	Wed, Jul 9, 1997	18.10	18.15	17.97	18.01
1293	NASDAQ	VOD	Tue, Jul 8, 1997	18.24	18.29	18.15	18.24
1292	NASDAQ	VOD	Mon, Jul 7, 1997	18.47	18.47	18.33	18.33
1291	NASDAQ	VOD	Thu, Jul 3, 1997	18.75	18.88	18.52	18.65
1290	NASDAQ	VOD	Wed, Jul 2, 1997	18.20	18.24	17.97	18.04
1289	NASDAQ	VOD	Tue, Jul 1, 1997	17.92	18.06	17.92	17.97
1288	NASDAQ	VOD	Mon, Jun 30, 1997	17.88	17.88	17.71	17.76
1287	NASDAQ	VOD	Fri, Jun 27, 1997	17.83	17.88	17.74	17.88
1286	NASDAQ	VOD	Thu, Jun 26, 1997	17.85	17.92	17.81	17.81
1285	NASDAQ	VOD	Wed, Jun 25, 1997	17.65	17.88	17.65	17.88
1284	NASDAQ	VOD	Tue, Jun 24, 1997	17.55	17.65	17.37	17.65
1283	NASDAQ	VOD	Mon, Jun 23, 1997	17.37	17.51	17.33	17.33
1282	NASDAQ	VOD	Fri, Jun 20, 1997	17.74	17.74	17.14	17.42
1281	NASDAQ	VOD	Thu, Jun 19, 1997	18.01	18.10	18.01	18.10
1280	NASDAQ	VOD	Wed, Jun 18, 1997	17.83	18.15	17.78	18.15
1279	NASDAQ	VOD	Tue, Jun 17, 1997	18.24	18.24	18.10	18.20
1278	NASDAQ	VOD	Mon, Jun 16, 1997	17.88	18.24	17.88	18.15
1277	NASDAQ	VOD	Fri, Jun 13, 1997	17.74	17.88	17.74	17.83
1276	NASDAQ	VOD	Thu, Jun 12, 1997	17.51	17.60	17.46	17.60
1275	NASDAQ	VOD	Wed, Jun 11, 1997	17.33	17.37	17.23	17.33
1274	NASDAQ	VOD	Tue, Jun 10, 1997	17.33	17.55	17.33	17.51
1273	NASDAQ	VOD	Mon, Jun 9, 1997	17.28	17.37	17.28	17.33
1272	NASDAQ	VOD	Fri, Jun 6, 1997	17.19	17.33	16.96	17.14
1271	NASDAQ	VOD	Thu, Jun 5, 1997	17.28	17.42	17.23	17.28
1270	NASDAQ	VOD	Wed, Jun 4, 1997	16.78	16.91	16.68	16.91
1269	NASDAQ	VOD	Tue, Jun 3, 1997	16.27	16.32	16.23	16.32
1268	NASDAQ	VOD	Mon, Jun 2, 1997	16.32	16.32	16.23	16.27
1267	NASDAQ	VOD	Fri, May 30, 1997	16.13	16.36	16.09	16.36
1266	NASDAQ	VOD	Thu, May 29, 1997	16.27	16.36	16.23	16.36
1265	NASDAQ	VOD	Wed, May 28, 1997	16.09	16.27	16.04	16.27
1264	NASDAQ	VOD	Tue, May 27, 1997	16.00	16.13	16.00	16.09
1263	NASDAQ	VOD	Fri, May 23, 1997	16.18	16.18	15.90	16.00
1262	NASDAQ	VOD	Thu, May 22, 1997	16.55	16.59	16.23	16.23
1261	NASDAQ	VOD	Wed, May 21, 1997	16.59	16.68	16.55	16.59
1260	NASDAQ	VOD	Tue, May 20, 1997	16.13	16.41	16.13	16.41
1259	NASDAQ	VOD	Mon, May 19, 1997	16.50	16.50	16.18	16.23
1258	NASDAQ	VOD	Fri, May 16, 1997	16.73	16.73	16.36	16.41
1257	NASDAQ	VOD	Thu, May 15, 1997	16.64	16.73	16.64	16.73
1256	NASDAQ	VOD	Wed, May 14, 1997	16.36	16.55	16.36	16.50
1255	NASDAQ	VOD	Tue, May 13, 1997	17.00	17.00	16.23	16.36
1254	NASDAQ	VOD	Mon, May 12, 1997	16.82	17.00	16.78	16.96
1253	NASDAQ	VOD	Fri, May 9, 1997	16.68	16.96	16.68	16.87
1252	NASDAQ	VOD	Thu, May 8, 1997	16.45	16.64	16.45	16.55
1251	NASDAQ	VOD	Wed, May 7, 1997	16.64	16.68	16.45	16.50
1250	NASDAQ	VOD	Tue, May 6, 1997	16.50	16.82	16.50	16.73
1249	NASDAQ	VOD	Mon, May 5, 1997	16.27	16.55	16.27	16.55
1248	NASDAQ	VOD	Fri, May 2, 1997	16.32	16.32	16.23	16.32
1247	NASDAQ	VOD	Thu, May 1, 1997	16.18	16.32	16.13	16.13
1246	NASDAQ	VOD	Wed, Apr 30, 1997	16.32	16.36	16.18	16.23
1245	NASDAQ	VOD	Tue, Apr 29, 1997	16.41	16.50	16.23	16.45
1244	NASDAQ	VOD	Mon, Apr 28, 1997	16.04	16.13	16.04	16.09
1243	NASDAQ	VOD	Fri, Apr 25, 1997	16.09	16.18	16.04	16.04
1242	NASDAQ	VOD	Thu, Apr 24, 1997	16.32	16.32	16.18	16.18
1241	NASDAQ	VOD	Wed, Apr 23, 1997	16.50	16.50	16.27	16.32
1240	NASDAQ	VOD	Tue, Apr 22, 1997	16.32	16.55	16.32	16.50
1239	NASDAQ	VOD	Mon, Apr 21, 1997	16.04	16.04	15.90	15.95
1238	NASDAQ	VOD	Fri, Apr 18, 1997	15.95	16.04	15.90	16.04
1237	NASDAQ	VOD	Thu, Apr 17, 1997	16.00	16.18	15.90	16.09
1236	NASDAQ	VOD	Wed, Apr 16, 1997	15.81	15.90	15.77	15.90
1235	NASDAQ	VOD	Tue, Apr 15, 1997	16.18	16.23	16.00	16.04
1234	NASDAQ	VOD	Mon, Apr 14, 1997	16.00	16.23	16.00	16.23
1233	NASDAQ	VOD	Fri, Apr 11, 1997	16.27	16.36	15.95	15.95
1232	NASDAQ	VOD	Thu, Apr 10, 1997	16.64	16.68	16.55	16.59
1231	NASDAQ	VOD	Wed, Apr 9, 1997	16.91	16.96	16.68	16.78
1230	NASDAQ	VOD	Tue, Apr 8, 1997	16.78	17.00	16.78	17.00
1229	NASDAQ	VOD	Mon, Apr 7, 1997	16.55	16.68	16.50	16.68
1228	NASDAQ	VOD	Fri, Apr 4, 1997	16.23	16.41	16.23	16.41
1227	NASDAQ	VOD	Thu, Apr 3, 1997	16.32	16.32	16.18	16.23
1226	NASDAQ	VOD	Wed, Apr 2, 1997	16.78	16.78	16.32	16.32
1225	NASDAQ	VOD	Tue, Apr 1, 1997	16.45	16.68	16.41	16.68
1224	NASDAQ	VOD	Mon, Mar 31, 1997	16.27	16.32	16.13	16.18
1223	NASDAQ	VOD	Thu, Mar 27, 1997	16.59	16.59	16.27	16.27
1222	NASDAQ	VOD	Wed, Mar 26, 1997	16.13	16.23	16.04	16.23
1221	NASDAQ	VOD	Tue, Mar 25, 1997	15.95	16.23	15.90	16.04
1220	NASDAQ	VOD	Mon, Mar 24, 1997	15.68	15.77	15.54	15.63
1219	NASDAQ	VOD	Fri, Mar 21, 1997	15.90	15.90	15.40	15.54
1218	NASDAQ	VOD	Thu, Mar 20, 1997	16.23	16.23	15.95	16.00
1217	NASDAQ	VOD	Wed, Mar 19, 1997	16.64	16.73	16.32	16.36
1216	NASDAQ	VOD	Tue, Mar 18, 1997	16.82	16.82	16.64	16.64
1215	NASDAQ	VOD	Mon, Mar 17, 1997	16.87	16.87	16.73	16.78
1214	NASDAQ	VOD	Fri, Mar 14, 1997	16.91	17.19	16.91	17.14
1213	NASDAQ	VOD	Thu, Mar 13, 1997	16.73	16.82	16.59	16.68
1212	NASDAQ	VOD	Wed, Mar 12, 1997	16.68	16.68	16.55	16.59
1211	NASDAQ	VOD	Tue, Mar 11, 1997	17.33	17.33	17.05	17.14
1210	NASDAQ	VOD	Mon, Mar 10, 1997	17.28	17.42	17.28	17.42
1209	NASDAQ	VOD	Fri, Mar 7, 1997	17.51	17.51	17.37	17.51
1208	NASDAQ	VOD	Thu, Mar 6, 1997	17.83	17.88	17.60	17.65
1207	NASDAQ	VOD	Wed, Mar 5, 1997	17.33	17.55	17.33	17.55
1206	NASDAQ	VOD	Tue, Mar 4, 1997	17.51	17.65	17.42	17.42
1205	NASDAQ	VOD	Mon, Mar 3, 1997	17.28	17.55	17.23	17.51
1204	NASDAQ	VOD	Fri, Feb 28, 1997	17.37	17.46	17.28	17.42
1203	NASDAQ	VOD	Thu, Feb 27, 1997	17.28	17.51	17.23	17.46
1202	NASDAQ	VOD	Wed, Feb 26, 1997	17.23	17.33	17.05	17.14
1201	NASDAQ	VOD	Tue, Feb 25, 1997	17.55	17.65	17.37	17.46
1200	NASDAQ	VOD	Mon, Feb 24, 1997	17.05	17.23	17.05	17.19
1199	NASDAQ	VOD	Fri, Feb 21, 1997	16.96	16.96	16.73	16.78
1198	NASDAQ	VOD	Thu, Feb 20, 1997	17.23	17.23	16.82	16.87
1197	NASDAQ	VOD	Wed, Feb 19, 1997	17.51	17.65	17.42	17.42
1196	NASDAQ	VOD	Tue, Feb 18, 1997	16.91	17.14	16.91	17.10
1195	NASDAQ	VOD	Fri, Feb 14, 1997	17.05	17.19	16.96	17.00
1194	NASDAQ	VOD	Thu, Feb 13, 1997	16.73	16.82	16.64	16.82
1193	NASDAQ	VOD	Wed, Feb 12, 1997	16.91	16.96	16.64	16.68
1192	NASDAQ	VOD	Tue, Feb 11, 1997	17.05	17.19	16.96	17.10
1191	NASDAQ	VOD	Mon, Feb 10, 1997	17.60	17.60	17.05	17.14
1190	NASDAQ	VOD	Fri, Feb 7, 1997	17.33	17.37	17.28	17.37
1189	NASDAQ	VOD	Thu, Feb 6, 1997	17.19	17.19	16.96	17.05
1188	NASDAQ	VOD	Wed, Feb 5, 1997	16.82	16.87	16.41	16.41
1187	NASDAQ	VOD	Tue, Feb 4, 1997	16.55	16.59	16.41	16.50
1186	NASDAQ	VOD	Mon, Feb 3, 1997	15.72	16.04	15.72	16.04
1185	NASDAQ	VOD	Fri, Jan 31, 1997	15.86	15.90	15.77	15.77
1184	NASDAQ	VOD	Thu, Jan 30, 1997	15.77	15.90	15.68	15.90
1183	NASDAQ	VOD	Wed, Jan 29, 1997	16.09	16.13	16.04	16.13
1182	NASDAQ	VOD	Tue, Jan 28, 1997	16.23	16.36	16.13	16.32
1181	NASDAQ	VOD	Mon, Jan 27, 1997	16.50	16.55	16.04	16.09
1180	NASDAQ	VOD	Fri, Jan 24, 1997	16.55	16.78	16.50	16.64
1179	NASDAQ	VOD	Thu, Jan 23, 1997	16.32	16.64	16.32	16.45
1178	NASDAQ	VOD	Wed, Jan 22, 1997	16.50	16.78	16.32	16.50
1177	NASDAQ	VOD	Tue, Jan 21, 1997	15.54	16.04	15.54	16.04
1176	NASDAQ	VOD	Mon, Jan 20, 1997	15.35	15.49	15.35	15.35
1175	NASDAQ	VOD	Fri, Jan 17, 1997	15.63	15.95	15.40	15.54
1174	NASDAQ	VOD	Thu, Jan 16, 1997	16.00	16.04	15.77	15.81
1173	NASDAQ	VOD	Wed, Jan 15, 1997	15.95	15.95	15.86	15.90
1172	NASDAQ	VOD	Tue, Jan 14, 1997	15.81	16.00	15.77	15.95
1171	NASDAQ	VOD	Mon, Jan 13, 1997	15.54	15.54	15.45	15.54
1170	NASDAQ	VOD	Fri, Jan 10, 1997	15.22	15.45	15.22	15.45
1169	NASDAQ	VOD	Thu, Jan 9, 1997	15.54	15.58	15.35	15.58
1168	NASDAQ	VOD	Wed, Jan 8, 1997	15.58	15.63	15.45	15.45
1167	NASDAQ	VOD	Tue, Jan 7, 1997	15.40	15.40	15.22	15.40
1166	NASDAQ	VOD	Mon, Jan 6, 1997	15.45	15.54	15.31	15.40
1165	NASDAQ	VOD	Fri, Jan 3, 1997	15.08	15.22	14.99	15.13
1164	NASDAQ	VOD	Thu, Jan 2, 1997	15.13	15.17	14.71	14.76
1163	NASDAQ	VOD	Tue, Dec 31, 1996	15.31	15.31	15.17	15.17
1162	NASDAQ	VOD	Mon, Dec 30, 1996	15.17	15.31	15.15	15.22
1161	NASDAQ	VOD	Fri, Dec 27, 1996	15.13	15.17	15.03	15.08
1160	NASDAQ	VOD	Thu, Dec 26, 1996	15.13	15.17	15.03	15.08
1159	NASDAQ	VOD	Tue, Dec 24, 1996	15.08	15.17	15.08	15.13
1158	NASDAQ	VOD	Mon, Dec 23, 1996	15.31	15.35	15.03	15.08
1157	NASDAQ	VOD	Fri, Dec 20, 1996	15.35	15.40	15.13	15.17
1156	NASDAQ	VOD	Thu, Dec 19, 1996	15.13	15.35	15.03	15.31
1155	NASDAQ	VOD	Wed, Dec 18, 1996	14.67	14.85	14.62	14.80
1154	NASDAQ	VOD	Tue, Dec 17, 1996	14.53	14.58	14.44	14.53
1153	NASDAQ	VOD	Mon, Dec 16, 1996	15.03	15.03	14.48	14.53
1152	NASDAQ	VOD	Fri, Dec 13, 1996	14.99	15.08	14.85	14.90
1151	NASDAQ	VOD	Thu, Dec 12, 1996	15.03	15.08	14.94	14.94
1150	NASDAQ	VOD	Wed, Dec 11, 1996	14.94	14.99	14.76	14.76
1149	NASDAQ	VOD	Tue, Dec 10, 1996	14.76	14.99	14.76	14.94
1148	NASDAQ	VOD	Mon, Dec 9, 1996	14.76	14.80	14.62	14.71
1147	NASDAQ	VOD	Fri, Dec 6, 1996	14.58	14.76	14.44	14.67
1146	NASDAQ	VOD	Thu, Dec 5, 1996	14.90	14.90	14.76	14.80
1145	NASDAQ	VOD	Wed, Dec 4, 1996	14.90	15.03	14.85	15.03
1144	NASDAQ	VOD	Tue, Dec 3, 1996	15.58	15.58	15.26	15.26
1143	NASDAQ	VOD	Mon, Dec 2, 1996	15.95	15.95	15.77	15.81
1142	NASDAQ	VOD	Fri, Nov 29, 1996	15.95	15.95	15.77	15.86
1141	NASDAQ	VOD	Wed, Nov 27, 1996	15.40	15.49	15.35	15.49
1140	NASDAQ	VOD	Tue, Nov 26, 1996	15.45	15.49	15.35	15.45
1139	NASDAQ	VOD	Mon, Nov 25, 1996	15.81	15.81	15.22	15.40
1138	NASDAQ	VOD	Fri, Nov 22, 1996	15.49	15.68	15.49	15.63
1137	NASDAQ	VOD	Thu, Nov 21, 1996	15.49	15.49	15.31	15.40
1136	NASDAQ	VOD	Wed, Nov 20, 1996	15.77	15.81	15.45	15.54
1135	NASDAQ	VOD	Tue, Nov 19, 1996	15.49	15.90	15.45	15.81
1134	NASDAQ	VOD	Mon, Nov 18, 1996	14.94	14.94	14.80	14.85
1133	NASDAQ	VOD	Fri, Nov 15, 1996	14.58	14.62	14.44	14.62
1132	NASDAQ	VOD	Thu, Nov 14, 1996	14.44	14.58	14.44	14.58
1131	NASDAQ	VOD	Wed, Nov 13, 1996	14.48	14.48	14.39	14.48
1130	NASDAQ	VOD	Tue, Nov 12, 1996	14.53	14.53	14.30	14.39
1129	NASDAQ	VOD	Mon, Nov 11, 1996	14.67	14.71	14.58	14.62
1128	NASDAQ	VOD	Fri, Nov 8, 1996	14.67	14.80	14.67	14.76
1127	NASDAQ	VOD	Thu, Nov 7, 1996	14.71	14.80	14.67	14.67
1126	NASDAQ	VOD	Wed, Nov 6, 1996	14.76	14.90	14.71	14.90
1125	NASDAQ	VOD	Tue, Nov 5, 1996	14.85	14.90	14.80	14.90
1124	NASDAQ	VOD	Mon, Nov 4, 1996	14.67	14.76	14.44	14.58
1123	NASDAQ	VOD	Fri, Nov 1, 1996	14.21	14.30	14.12	14.21
1122	NASDAQ	VOD	Thu, Oct 31, 1996	14.12	14.21	14.07	14.16
1121	NASDAQ	VOD	Wed, Oct 30, 1996	14.21	14.21	14.03	14.16
1120	NASDAQ	VOD	Tue, Oct 29, 1996	13.80	13.89	13.70	13.89
1119	NASDAQ	VOD	Mon, Oct 28, 1996	13.57	13.61	13.52	13.57
1118	NASDAQ	VOD	Fri, Oct 25, 1996	13.29	13.43	13.29	13.38
1117	NASDAQ	VOD	Thu, Oct 24, 1996	13.29	13.29	13.15	13.15
1116	NASDAQ	VOD	Wed, Oct 23, 1996	13.29	13.34	13.20	13.29
1115	NASDAQ	VOD	Tue, Oct 22, 1996	13.15	13.38	13.15	13.34
1114	NASDAQ	VOD	Mon, Oct 21, 1996	13.15	13.25	13.15	13.15
1113	NASDAQ	VOD	Fri, Oct 18, 1996	13.25	13.25	13.02	13.06
1112	NASDAQ	VOD	Thu, Oct 17, 1996	13.34	13.43	13.20	13.34
1111	NASDAQ	VOD	Wed, Oct 16, 1996	13.29	13.29	13.25	13.29
1110	NASDAQ	VOD	Tue, Oct 15, 1996	13.29	13.29	13.20	13.25
1109	NASDAQ	VOD	Mon, Oct 14, 1996	13.25	13.25	13.15	13.15
1108	NASDAQ	VOD	Fri, Oct 11, 1996	13.20	13.34	13.20	13.29
1107	NASDAQ	VOD	Thu, Oct 10, 1996	12.93	13.02	12.93	12.97
1106	NASDAQ	VOD	Wed, Oct 9, 1996	12.97	12.97	12.88	12.97
1105	NASDAQ	VOD	Tue, Oct 8, 1996	12.93	13.11	12.83	12.88
1104	NASDAQ	VOD	Mon, Oct 7, 1996	13.11	13.11	12.79	12.83
1103	NASDAQ	VOD	Fri, Oct 4, 1996	13.02	13.20	13.02	13.11
1102	NASDAQ	VOD	Thu, Oct 3, 1996	13.02	13.11	13.02	13.02
1101	NASDAQ	VOD	Wed, Oct 2, 1996	12.88	13.02	12.83	13.02
1100	NASDAQ	VOD	Tue, Oct 1, 1996	12.56	12.70	12.56	12.70
1099	NASDAQ	VOD	Mon, Sep 30, 1996	12.79	12.79	12.51	12.51
1098	NASDAQ	VOD	Fri, Sep 27, 1996	12.60	12.65	12.51	12.56
1097	NASDAQ	VOD	Thu, Sep 26, 1996	12.74	12.74	12.56	12.60
1096	NASDAQ	VOD	Wed, Sep 25, 1996	12.70	12.70	12.42	12.47
1095	NASDAQ	VOD	Tue, Sep 24, 1996	12.65	12.74	12.60	12.65
1094	NASDAQ	VOD	Mon, Sep 23, 1996	12.74	12.79	12.56	12.70
1093	NASDAQ	VOD	Fri, Sep 20, 1996	12.65	12.70	12.60	12.65
1092	NASDAQ	VOD	Thu, Sep 19, 1996	12.74	12.79	12.56	12.60
1091	NASDAQ	VOD	Wed, Sep 18, 1996	13.06	13.06	12.74	12.79
1090	NASDAQ	VOD	Tue, Sep 17, 1996	13.11	13.15	13.02	13.11
1089	NASDAQ	VOD	Mon, Sep 16, 1996	13.06	13.20	13.06	13.20
1088	NASDAQ	VOD	Fri, Sep 13, 1996	13.29	13.34	13.25	13.29
1087	NASDAQ	VOD	Thu, Sep 12, 1996	13.34	13.38	13.20	13.29
1086	NASDAQ	VOD	Wed, Sep 11, 1996	13.20	13.29	13.20	13.25
1085	NASDAQ	VOD	Tue, Sep 10, 1996	13.34	13.38	13.25	13.29
1084	NASDAQ	VOD	Mon, Sep 9, 1996	13.29	13.38	13.15	13.38
1083	NASDAQ	VOD	Fri, Sep 6, 1996	13.02	13.25	12.97	13.25
1082	NASDAQ	VOD	Thu, Sep 5, 1996	13.02	13.06	12.88	13.02
1081	NASDAQ	VOD	Wed, Sep 4, 1996	13.25	13.29	12.56	12.93
1080	NASDAQ	VOD	Tue, Sep 3, 1996	13.66	13.80	13.61	13.80
1079	NASDAQ	VOD	Fri, Aug 30, 1996	13.80	13.89	13.75	13.89
1078	NASDAQ	VOD	Thu, Aug 29, 1996	13.93	13.93	13.66	13.66
1077	NASDAQ	VOD	Wed, Aug 28, 1996	14.12	14.21	14.12	14.21
1076	NASDAQ	VOD	Tue, Aug 27, 1996	14.21	14.25	14.16	14.16
1075	NASDAQ	VOD	Mon, Aug 26, 1996	14.07	14.12	13.98	14.07
1074	NASDAQ	VOD	Fri, Aug 23, 1996	14.07	14.21	14.07	14.12
1073	NASDAQ	VOD	Thu, Aug 22, 1996	13.61	13.93	13.61	13.93
1072	NASDAQ	VOD	Wed, Aug 21, 1996	13.80	13.80	13.61	13.66
1071	NASDAQ	VOD	Tue, Aug 20, 1996	13.84	13.84	13.75	13.80
1070	NASDAQ	VOD	Mon, Aug 19, 1996	13.80	13.89	13.75	13.84
1069	NASDAQ	VOD	Fri, Aug 16, 1996	13.75	13.84	13.70	13.84
1068	NASDAQ	VOD	Thu, Aug 15, 1996	13.66	13.75	13.66	13.66
1067	NASDAQ	VOD	Wed, Aug 14, 1996	13.52	13.66	13.52	13.57
1066	NASDAQ	VOD	Tue, Aug 13, 1996	13.70	13.70	13.57	13.57
1065	NASDAQ	VOD	Mon, Aug 12, 1996	13.70	13.75	13.57	13.66
1064	NASDAQ	VOD	Fri, Aug 9, 1996	13.70	13.80	13.70	13.70
1063	NASDAQ	VOD	Thu, Aug 8, 1996	13.93	13.98	13.70	13.75
1062	NASDAQ	VOD	Wed, Aug 7, 1996	13.80	13.89	13.75	13.84
1061	NASDAQ	VOD	Tue, Aug 6, 1996	13.52	13.66	13.38	13.61
1060	NASDAQ	VOD	Mon, Aug 5, 1996	13.70	13.80	13.70	13.70
1059	NASDAQ	VOD	Fri, Aug 2, 1996	13.48	13.66	13.48	13.61
1058	NASDAQ	VOD	Thu, Aug 1, 1996	13.20	13.38	13.20	13.34
1057	NASDAQ	VOD	Wed, Jul 31, 1996	13.11	13.15	13.02	13.11
1056	NASDAQ	VOD	Tue, Jul 30, 1996	12.97	13.06	12.93	13.06
1055	NASDAQ	VOD	Mon, Jul 29, 1996	12.97	13.02	12.93	12.93
1054	NASDAQ	VOD	Fri, Jul 26, 1996	12.88	12.93	12.83	12.93
1053	NASDAQ	VOD	Thu, Jul 25, 1996	12.83	13.02	12.83	12.93
1052	NASDAQ	VOD	Wed, Jul 24, 1996	12.51	12.65	12.38	12.60
1051	NASDAQ	VOD	Tue, Jul 23, 1996	12.74	12.79	12.56	12.60
1050	NASDAQ	VOD	Mon, Jul 22, 1996	12.74	12.74	12.47	12.56
1049	NASDAQ	VOD	Fri, Jul 19, 1996	12.79	12.88	12.74	12.79
1048	NASDAQ	VOD	Thu, Jul 18, 1996	12.47	12.83	12.47	12.83
1047	NASDAQ	VOD	Wed, Jul 17, 1996	12.74	12.74	12.42	12.47
1046	NASDAQ	VOD	Tue, Jul 16, 1996	12.51	12.56	12.10	12.47
1045	NASDAQ	VOD	Mon, Jul 15, 1996	13.02	13.02	12.42	12.47
1044	NASDAQ	VOD	Fri, Jul 12, 1996	13.02	13.06	12.97	13.02
1043	NASDAQ	VOD	Thu, Jul 11, 1996	13.38	13.38	13.11	13.11
1042	NASDAQ	VOD	Wed, Jul 10, 1996	13.48	13.48	13.34	13.48
1041	NASDAQ	VOD	Tue, Jul 9, 1996	13.43	13.48	13.38	13.48
1040	NASDAQ	VOD	Mon, Jul 8, 1996	13.43	13.43	13.29	13.43
1039	NASDAQ	VOD	Fri, Jul 5, 1996	13.48	13.57	13.38	13.38
1038	NASDAQ	VOD	Wed, Jul 3, 1996	13.80	13.80	13.61	13.70
1037	NASDAQ	VOD	Tue, Jul 2, 1996	13.98	14.07	13.89	13.93
1036	NASDAQ	VOD	Mon, Jul 1, 1996	13.52	13.84	13.52	13.80
1035	NASDAQ	VOD	Fri, Jun 28, 1996	13.52	13.61	13.48	13.52
1034	NASDAQ	VOD	Thu, Jun 27, 1996	13.20	13.38	13.15	13.34
1033	NASDAQ	VOD	Wed, Jun 26, 1996	13.34	13.38	13.29	13.29
1032	NASDAQ	VOD	Tue, Jun 25, 1996	13.48	13.48	13.34	13.38
1031	NASDAQ	VOD	Mon, Jun 24, 1996	13.38	13.48	13.34	13.48
1030	NASDAQ	VOD	Fri, Jun 21, 1996	13.57	13.57	13.29	13.34
1029	NASDAQ	VOD	Thu, Jun 20, 1996	13.48	13.48	13.20	13.29
1028	NASDAQ	VOD	Wed, Jun 19, 1996	13.70	13.75	13.61	13.70
1027	NASDAQ	VOD	Tue, Jun 18, 1996	13.98	13.98	13.61	13.61
1026	NASDAQ	VOD	Mon, Jun 17, 1996	13.89	13.98	13.84	13.84
1025	NASDAQ	VOD	Fri, Jun 14, 1996	13.52	13.75	13.52	13.70
1024	NASDAQ	VOD	Thu, Jun 13, 1996	13.48	13.57	13.43	13.57
1023	NASDAQ	VOD	Wed, Jun 12, 1996	13.70	13.75	13.48	13.57
1022	NASDAQ	VOD	Tue, Jun 11, 1996	13.61	13.75	13.57	13.66
1021	NASDAQ	VOD	Mon, Jun 10, 1996	13.43	13.66	13.38	13.52
1020	NASDAQ	VOD	Fri, Jun 7, 1996	13.34	13.48	13.29	13.48
1019	NASDAQ	VOD	Thu, Jun 6, 1996	14.07	14.07	13.80	13.84
1018	NASDAQ	VOD	Wed, Jun 5, 1996	14.30	14.35	14.03	14.25
1017	NASDAQ	VOD	Tue, Jun 4, 1996	14.48	14.71	14.39	14.62
1016	NASDAQ	VOD	Mon, Jun 3, 1996	14.16	14.39	14.16	14.35
1015	NASDAQ	VOD	Fri, May 31, 1996	14.48	14.58	14.44	14.53
1014	NASDAQ	VOD	Thu, May 30, 1996	14.35	14.44	14.30	14.44
1013	NASDAQ	VOD	Wed, May 29, 1996	14.25	14.44	14.25	14.39
1012	NASDAQ	VOD	Tue, May 28, 1996	13.98	14.07	13.93	13.93
1011	NASDAQ	VOD	Fri, May 24, 1996	13.70	14.03	13.70	13.93
1010	NASDAQ	VOD	Thu, May 23, 1996	13.66	13.75	13.57	13.66
1009	NASDAQ	VOD	Wed, May 22, 1996	13.80	13.84	13.61	13.80
1008	NASDAQ	VOD	Tue, May 21, 1996	13.89	13.93	13.80	13.89
1007	NASDAQ	VOD	Mon, May 20, 1996	13.75	13.98	13.75	13.93
1006	NASDAQ	VOD	Fri, May 17, 1996	13.75	13.80	13.66	13.75
1005	NASDAQ	VOD	Thu, May 16, 1996	13.70	13.75	13.61	13.75
1004	NASDAQ	VOD	Wed, May 15, 1996	13.75	13.84	13.75	13.80
1003	NASDAQ	VOD	Tue, May 14, 1996	13.80	13.89	13.70	13.80
1002	NASDAQ	VOD	Mon, May 13, 1996	13.80	13.80	13.61	13.75
1001	NASDAQ	VOD	Fri, May 10, 1996	13.84	13.98	13.80	13.89
1000	NASDAQ	VOD	Thu, May 9, 1996	13.80	13.84	13.66	13.75
999	NASDAQ	VOD	Wed, May 8, 1996	13.89	13.89	13.66	13.89
998	NASDAQ	VOD	Tue, May 7, 1996	13.98	14.16	13.93	14.07
997	NASDAQ	VOD	Mon, May 6, 1996	14.21	14.21	13.98	14.16
996	NASDAQ	VOD	Fri, May 3, 1996	14.35	14.44	14.07	14.16
995	NASDAQ	VOD	Thu, May 2, 1996	14.48	14.53	14.21	14.30
994	NASDAQ	VOD	Wed, May 1, 1996	14.48	14.48	14.25	14.39
993	NASDAQ	VOD	Tue, Apr 30, 1996	14.58	14.71	14.58	14.71
992	NASDAQ	VOD	Mon, Apr 29, 1996	14.53	14.53	14.44	14.48
991	NASDAQ	VOD	Fri, Apr 26, 1996	14.62	14.62	14.48	14.53
990	NASDAQ	VOD	Thu, Apr 25, 1996	14.35	14.58	14.35	14.53
989	NASDAQ	VOD	Wed, Apr 24, 1996	14.21	14.21	14.07	14.16
988	NASDAQ	VOD	Tue, Apr 23, 1996	14.21	14.25	14.12	14.16
987	NASDAQ	VOD	Mon, Apr 22, 1996	14.67	14.67	14.21	14.30
986	NASDAQ	VOD	Fri, Apr 19, 1996	14.67	14.80	14.67	14.76
985	NASDAQ	VOD	Thu, Apr 18, 1996	14.58	14.62	14.39	14.48
984	NASDAQ	VOD	Wed, Apr 17, 1996	14.44	14.44	14.30	14.35
983	NASDAQ	VOD	Tue, Apr 16, 1996	14.58	14.62	14.53	14.58
982	NASDAQ	VOD	Mon, Apr 15, 1996	14.25	14.67	14.25	14.67
981	NASDAQ	VOD	Fri, Apr 12, 1996	14.12	14.30	14.12	14.25
980	NASDAQ	VOD	Thu, Apr 11, 1996	14.03	14.03	13.89	14.03
979	NASDAQ	VOD	Wed, Apr 10, 1996	13.98	14.03	13.84	13.84
978	NASDAQ	VOD	Tue, Apr 9, 1996	14.12	14.21	13.93	13.98
977	NASDAQ	VOD	Mon, Apr 8, 1996	13.84	14.16	13.84	14.03
976	NASDAQ	VOD	Thu, Apr 4, 1996	14.35	14.35	14.21	14.30
975	NASDAQ	VOD	Wed, Apr 3, 1996	14.39	14.44	14.35	14.35
974	NASDAQ	VOD	Tue, Apr 2, 1996	14.16	14.30	14.16	14.30
973	NASDAQ	VOD	Mon, Apr 1, 1996	13.93	14.25	13.84	14.16
972	NASDAQ	VOD	Fri, Mar 29, 1996	13.57	13.80	13.52	13.75
971	NASDAQ	VOD	Thu, Mar 28, 1996	13.29	13.38	13.15	13.38
970	NASDAQ	VOD	Wed, Mar 27, 1996	13.93	13.93	13.25	13.34
969	NASDAQ	VOD	Tue, Mar 26, 1996	13.89	13.89	13.70	13.70
968	NASDAQ	VOD	Mon, Mar 25, 1996	14.03	14.07	13.84	13.84
967	NASDAQ	VOD	Fri, Mar 22, 1996	14.03	14.12	13.98	14.12
966	NASDAQ	VOD	Thu, Mar 21, 1996	14.03	14.03	13.93	13.98
965	NASDAQ	VOD	Wed, Mar 20, 1996	13.89	13.89	13.70	13.80
964	NASDAQ	VOD	Tue, Mar 19, 1996	14.25	14.35	14.07	14.12
963	NASDAQ	VOD	Mon, Mar 18, 1996	13.93	14.12	13.93	14.12
962	NASDAQ	VOD	Fri, Mar 15, 1996	14.03	14.07	13.84	13.89
961	NASDAQ	VOD	Thu, Mar 14, 1996	13.93	14.07	13.93	14.07
960	NASDAQ	VOD	Wed, Mar 13, 1996	13.84	13.93	13.84	13.84
959	NASDAQ	VOD	Tue, Mar 12, 1996	13.48	13.52	13.34	13.43
958	NASDAQ	VOD	Mon, Mar 11, 1996	13.38	13.57	13.34	13.52
957	NASDAQ	VOD	Fri, Mar 8, 1996	13.38	13.61	13.06	13.20
956	NASDAQ	VOD	Thu, Mar 7, 1996	13.75	13.75	13.61	13.70
955	NASDAQ	VOD	Wed, Mar 6, 1996	13.70	13.93	13.70	13.75
954	NASDAQ	VOD	Tue, Mar 5, 1996	13.80	13.84	13.61	13.75
953	NASDAQ	VOD	Mon, Mar 4, 1996	13.43	13.80	13.38	13.80
952	NASDAQ	VOD	Fri, Mar 1, 1996	13.15	13.20	13.06	13.11
951	NASDAQ	VOD	Thu, Feb 29, 1996	12.83	12.97	12.83	12.97
950	NASDAQ	VOD	Wed, Feb 28, 1996	12.60	12.83	12.60	12.83
949	NASDAQ	VOD	Tue, Feb 27, 1996	13.02	13.02	12.70	12.74
948	NASDAQ	VOD	Mon, Feb 26, 1996	13.11	13.11	12.97	13.02
947	NASDAQ	VOD	Fri, Feb 23, 1996	13.15	13.15	13.06	13.15
946	NASDAQ	VOD	Thu, Feb 22, 1996	13.11	13.15	13.06	13.15
945	NASDAQ	VOD	Wed, Feb 21, 1996	12.51	12.97	12.51	12.97
944	NASDAQ	VOD	Tue, Feb 20, 1996	12.47	12.56	12.33	12.47
943	NASDAQ	VOD	Fri, Feb 16, 1996	12.65	12.74	12.56	12.70
942	NASDAQ	VOD	Thu, Feb 15, 1996	12.74	12.83	12.56	12.74
941	NASDAQ	VOD	Wed, Feb 14, 1996	13.25	13.25	12.70	12.74
940	NASDAQ	VOD	Tue, Feb 13, 1996	13.06	13.25	13.02	13.11
939	NASDAQ	VOD	Mon, Feb 12, 1996	13.06	13.25	13.02	13.20
938	NASDAQ	VOD	Fri, Feb 9, 1996	12.97	12.97	12.83	12.83
937	NASDAQ	VOD	Thu, Feb 8, 1996	13.15	13.25	13.06	13.20
936	NASDAQ	VOD	Wed, Feb 7, 1996	13.15	13.29	13.06	13.15
935	NASDAQ	VOD	Tue, Feb 6, 1996	13.52	13.57	13.25	13.25
934	NASDAQ	VOD	Mon, Feb 5, 1996	13.25	13.52	13.20	13.52
933	NASDAQ	VOD	Fri, Feb 2, 1996	13.61	13.66	13.52	13.57
932	NASDAQ	VOD	Thu, Feb 1, 1996	13.20	13.29	13.11	13.29
931	NASDAQ	VOD	Wed, Jan 31, 1996	13.02	13.20	12.97	13.11
930	NASDAQ	VOD	Tue, Jan 30, 1996	12.65	12.83	12.65	12.83
929	NASDAQ	VOD	Mon, Jan 29, 1996	12.88	12.88	12.74	12.79
928	NASDAQ	VOD	Fri, Jan 26, 1996	12.65	12.79	12.65	12.74
927	NASDAQ	VOD	Thu, Jan 25, 1996	12.88	12.88	12.65	12.70
926	NASDAQ	VOD	Wed, Jan 24, 1996	12.65	12.79	12.60	12.79
925	NASDAQ	VOD	Tue, Jan 23, 1996	12.93	12.93	12.70	12.74
924	NASDAQ	VOD	Mon, Jan 22, 1996	12.74	13.02	12.70	13.02
923	NASDAQ	VOD	Fri, Jan 19, 1996	12.38	12.65	12.33	12.60
922	NASDAQ	VOD	Thu, Jan 18, 1996	12.47	12.56	12.24	12.47
921	NASDAQ	VOD	Wed, Jan 17, 1996	11.83	12.28	11.78	12.10
920	NASDAQ	VOD	Tue, Jan 16, 1996	12.10	12.15	11.78	11.96
919	NASDAQ	VOD	Mon, Jan 15, 1996	12.05	12.05	11.92	12.01
918	NASDAQ	VOD	Fri, Jan 12, 1996	12.10	12.15	11.92	11.96
917	NASDAQ	VOD	Thu, Jan 11, 1996	12.10	12.24	12.01	12.15
916	NASDAQ	VOD	Wed, Jan 10, 1996	11.83	12.10	11.78	12.01
915	NASDAQ	VOD	Tue, Jan 9, 1996	12.24	12.28	12.15	12.19
914	NASDAQ	VOD	Mon, Jan 8, 1996	12.24	12.28	12.19	12.28
913	NASDAQ	VOD	Fri, Jan 5, 1996	12.33	12.33	12.10	12.24
912	NASDAQ	VOD	Thu, Jan 4, 1996	12.56	12.56	12.15	12.42
911	NASDAQ	VOD	Wed, Jan 3, 1996	12.79	12.93	12.51	12.60
910	NASDAQ	VOD	Tue, Jan 2, 1996	12.79	13.06	12.65	12.93
909	NASDAQ	VOD	Fri, Dec 29, 1995	13.11	13.11	12.88	12.93
908	NASDAQ	VOD	Thu, Dec 28, 1995	12.60	12.74	12.51	12.70
907	NASDAQ	VOD	Wed, Dec 27, 1995	12.83	12.88	12.65	12.65
906	NASDAQ	VOD	Tue, Dec 26, 1995	12.74	12.79	12.65	12.74
905	NASDAQ	VOD	Fri, Dec 22, 1995	12.56	12.74	12.56	12.74
904	NASDAQ	VOD	Thu, Dec 21, 1995	12.47	12.60	12.41	12.51
903	NASDAQ	VOD	Wed, Dec 20, 1995	12.38	12.65	12.38	12.51
902	NASDAQ	VOD	Tue, Dec 19, 1995	11.73	12.05	11.73	12.01
901	NASDAQ	VOD	Mon, Dec 18, 1995	11.83	11.87	11.46	11.50
900	NASDAQ	VOD	Fri, Dec 15, 1995	11.83	12.19	11.83	12.05
899	NASDAQ	VOD	Thu, Dec 14, 1995	12.33	12.47	11.64	11.78
898	NASDAQ	VOD	Wed, Dec 13, 1995	12.42	12.51	12.10	12.28
897	NASDAQ	VOD	Tue, Dec 12, 1995	12.70	12.79	12.42	12.51
896	NASDAQ	VOD	Mon, Dec 11, 1995	12.83	12.93	12.74	12.88
895	NASDAQ	VOD	Fri, Dec 8, 1995	12.38	12.70	12.38	12.56
894	NASDAQ	VOD	Thu, Dec 7, 1995	12.38	12.47	12.19	12.38
893	NASDAQ	VOD	Wed, Dec 6, 1995	12.56	12.70	12.33	12.56
892	NASDAQ	VOD	Tue, Dec 5, 1995	12.74	12.83	12.47	12.47
891	NASDAQ	VOD	Mon, Dec 4, 1995	12.74	12.83	12.56	12.83
890	NASDAQ	VOD	Fri, Dec 1, 1995	13.25	13.29	13.02	13.06
889	NASDAQ	VOD	Thu, Nov 30, 1995	13.22	13.43	13.15	13.20
888	NASDAQ	VOD	Wed, Nov 29, 1995	12.65	12.93	12.65	12.83
887	NASDAQ	VOD	Tue, Nov 28, 1995	12.65	12.65	12.33	12.47
886	NASDAQ	VOD	Mon, Nov 27, 1995	12.65	12.83	12.51	12.70
885	NASDAQ	VOD	Fri, Nov 24, 1995	12.51	12.51	12.33	12.42
884	NASDAQ	VOD	Wed, Nov 22, 1995	12.83	12.83	12.19	12.28
883	NASDAQ	VOD	Tue, Nov 21, 1995	14.48	14.48	12.24	12.42
882	NASDAQ	VOD	Mon, Nov 20, 1995	14.35	14.48	14.07	14.12
881	NASDAQ	VOD	Fri, Nov 17, 1995	14.35	14.39	14.25	14.25
880	NASDAQ	VOD	Thu, Nov 16, 1995	14.39	14.53	14.21	14.35
879	NASDAQ	VOD	Wed, Nov 15, 1995	14.58	14.67	14.44	14.44
878	NASDAQ	VOD	Tue, Nov 14, 1995	14.44	14.48	14.21	14.21
877	NASDAQ	VOD	Mon, Nov 13, 1995	14.76	14.85	14.53	14.67
876	NASDAQ	VOD	Fri, Nov 10, 1995	15.31	15.35	15.08	15.08
875	NASDAQ	VOD	Thu, Nov 9, 1995	15.49	15.58	15.40	15.40
874	NASDAQ	VOD	Wed, Nov 8, 1995	15.35	15.45	15.26	15.40
873	NASDAQ	VOD	Tue, Nov 7, 1995	15.54	15.54	15.31	15.35
872	NASDAQ	VOD	Mon, Nov 6, 1995	15.81	16.00	15.77	15.81
871	NASDAQ	VOD	Fri, Nov 3, 1995	15.49	15.68	15.40	15.45
870	NASDAQ	VOD	Thu, Nov 2, 1995	15.08	15.54	15.08	15.35
869	NASDAQ	VOD	Wed, Nov 1, 1995	15.13	15.26	14.99	15.13
868	NASDAQ	VOD	Tue, Oct 31, 1995	14.94	15.17	14.94	14.99
867	NASDAQ	VOD	Mon, Oct 30, 1995	14.85	14.90	14.71	14.80
866	NASDAQ	VOD	Fri, Oct 27, 1995	14.90	14.94	14.71	14.85
865	NASDAQ	VOD	Thu, Oct 26, 1995	15.08	15.13	14.94	15.08
864	NASDAQ	VOD	Wed, Oct 25, 1995	15.31	15.35	15.17	15.22
863	NASDAQ	VOD	Tue, Oct 24, 1995	15.31	15.35	15.13	15.22
862	NASDAQ	VOD	Mon, Oct 23, 1995	15.22	15.49	15.17	15.31
861	NASDAQ	VOD	Fri, Oct 20, 1995	15.31	15.40	15.26	15.26
860	NASDAQ	VOD	Thu, Oct 19, 1995	15.45	15.63	15.45	15.54
859	NASDAQ	VOD	Wed, Oct 18, 1995	15.22	15.31	15.17	15.26
858	NASDAQ	VOD	Tue, Oct 17, 1995	14.85	14.99	14.76	14.94
857	NASDAQ	VOD	Mon, Oct 16, 1995	14.99	14.99	14.80	14.85
856	NASDAQ	VOD	Fri, Oct 13, 1995	15.13	15.17	14.94	14.99
855	NASDAQ	VOD	Thu, Oct 12, 1995	15.03	15.22	15.03	15.13
854	NASDAQ	VOD	Wed, Oct 11, 1995	14.71	14.94	14.71	14.85
853	NASDAQ	VOD	Tue, Oct 10, 1995	14.03	14.71	14.03	14.48
852	NASDAQ	VOD	Mon, Oct 9, 1995	15.17	15.17	14.85	14.90
851	NASDAQ	VOD	Fri, Oct 6, 1995	15.17	15.35	15.17	15.26
850	NASDAQ	VOD	Thu, Oct 5, 1995	15.49	15.49	15.22	15.26
849	NASDAQ	VOD	Wed, Oct 4, 1995	15.72	15.72	15.40	15.45
848	NASDAQ	VOD	Tue, Oct 3, 1995	15.40	15.45	15.31	15.40
847	NASDAQ	VOD	Mon, Oct 2, 1995	15.22	15.45	15.13	15.13
846	NASDAQ	VOD	Fri, Sep 29, 1995	15.49	15.68	15.03	15.03
845	NASDAQ	VOD	Thu, Sep 28, 1995	15.03	15.26	15.03	15.22
844	NASDAQ	VOD	Wed, Sep 27, 1995	15.03	15.13	14.58	14.76
843	NASDAQ	VOD	Tue, Sep 26, 1995	15.45	15.77	15.45	15.54
842	NASDAQ	VOD	Mon, Sep 25, 1995	15.54	15.54	15.35	15.35
841	NASDAQ	VOD	Fri, Sep 22, 1995	15.63	15.68	15.49	15.63
840	NASDAQ	VOD	Thu, Sep 21, 1995	16.04	16.18	15.90	16.18
839	NASDAQ	VOD	Wed, Sep 20, 1995	15.86	16.09	15.77	16.04
838	NASDAQ	VOD	Tue, Sep 19, 1995	15.58	15.63	15.49	15.58
837	NASDAQ	VOD	Mon, Sep 18, 1995	15.72	15.72	15.40	15.54
836	NASDAQ	VOD	Fri, Sep 15, 1995	16.50	16.50	15.72	15.77
835	NASDAQ	VOD	Thu, Sep 14, 1995	15.90	16.27	14.80	16.18
834	NASDAQ	VOD	Wed, Sep 13, 1995	15.95	16.00	15.81	15.90
833	NASDAQ	VOD	Tue, Sep 12, 1995	16.00	16.09	15.90	16.09
832	NASDAQ	VOD	Mon, Sep 11, 1995	15.81	15.95	15.81	15.95
831	NASDAQ	VOD	Fri, Sep 8, 1995	15.77	15.77	15.63	15.72
830	NASDAQ	VOD	Thu, Sep 7, 1995	15.90	15.90	15.72	15.77
829	NASDAQ	VOD	Wed, Sep 6, 1995	16.00	16.13	16.00	16.04
828	NASDAQ	VOD	Tue, Sep 5, 1995	16.04	16.18	15.86	15.95
827	NASDAQ	VOD	Fri, Sep 1, 1995	15.45	15.86	15.45	15.77
826	NASDAQ	VOD	Thu, Aug 31, 1995	15.31	15.40	15.26	15.35
825	NASDAQ	VOD	Wed, Aug 30, 1995	15.45	15.58	15.40	15.49
824	NASDAQ	VOD	Tue, Aug 29, 1995	15.35	15.35	15.17	15.26
823	NASDAQ	VOD	Mon, Aug 28, 1995	15.54	15.63	15.49	15.54
822	NASDAQ	VOD	Fri, Aug 25, 1995	15.45	15.54	15.40	15.49
821	NASDAQ	VOD	Thu, Aug 24, 1995	15.54	15.58	15.40	15.49
820	NASDAQ	VOD	Wed, Aug 23, 1995	15.49	15.54	15.45	15.49
819	NASDAQ	VOD	Tue, Aug 22, 1995	15.35	15.45	15.17	15.40
818	NASDAQ	VOD	Mon, Aug 21, 1995	15.58	15.58	15.40	15.45
817	NASDAQ	VOD	Fri, Aug 18, 1995	15.95	15.95	15.77	15.81
816	NASDAQ	VOD	Thu, Aug 17, 1995	15.58	15.77	15.58	15.68
815	NASDAQ	VOD	Wed, Aug 16, 1995	15.31	15.49	15.22	15.45
814	NASDAQ	VOD	Tue, Aug 15, 1995	15.31	15.31	15.22	15.22
813	NASDAQ	VOD	Mon, Aug 14, 1995	15.22	15.35	15.22	15.31
812	NASDAQ	VOD	Fri, Aug 11, 1995	15.72	15.81	15.17	15.22
811	NASDAQ	VOD	Thu, Aug 10, 1995	15.13	15.31	15.03	15.13
810	NASDAQ	VOD	Wed, Aug 9, 1995	14.71	14.90	14.67	14.85
809	NASDAQ	VOD	Tue, Aug 8, 1995	14.71	14.71	14.58	14.62
808	NASDAQ	VOD	Mon, Aug 7, 1995	14.62	14.62	14.53	14.58
807	NASDAQ	VOD	Fri, Aug 4, 1995	14.53	14.71	14.53	14.67
806	NASDAQ	VOD	Thu, Aug 3, 1995	14.44	14.53	14.39	14.44
805	NASDAQ	VOD	Wed, Aug 2, 1995	14.67	14.76	14.44	14.53
804	NASDAQ	VOD	Tue, Aug 1, 1995	14.21	14.48	14.07	14.35
803	NASDAQ	VOD	Mon, Jul 31, 1995	14.39	14.44	14.25	14.44
802	NASDAQ	VOD	Fri, Jul 28, 1995	14.76	14.76	14.48	14.48
801	NASDAQ	VOD	Thu, Jul 27, 1995	14.90	14.99	14.76	14.76
800	NASDAQ	VOD	Wed, Jul 26, 1995	14.62	15.03	14.62	14.90
799	NASDAQ	VOD	Tue, Jul 25, 1995	14.76	14.76	14.53	14.58
798	NASDAQ	VOD	Mon, Jul 24, 1995	14.35	14.67	14.35	14.67
797	NASDAQ	VOD	Fri, Jul 21, 1995	13.98	14.35	13.98	14.25
796	NASDAQ	VOD	Thu, Jul 20, 1995	13.84	14.12	13.84	14.03
795	NASDAQ	VOD	Wed, Jul 19, 1995	14.12	14.12	13.38	13.70
794	NASDAQ	VOD	Tue, Jul 18, 1995	14.16	14.16	14.07	14.12
793	NASDAQ	VOD	Mon, Jul 17, 1995	14.16	14.30	14.12	14.25
792	NASDAQ	VOD	Fri, Jul 14, 1995	14.03	14.16	13.98	14.16
791	NASDAQ	VOD	Thu, Jul 13, 1995	14.53	14.58	14.39	14.48
790	NASDAQ	VOD	Wed, Jul 12, 1995	14.62	14.71	14.36	14.62
789	NASDAQ	VOD	Tue, Jul 11, 1995	14.48	14.58	14.39	14.39
788	NASDAQ	VOD	Mon, Jul 10, 1995	14.67	14.80	14.48	14.53
787	NASDAQ	VOD	Fri, Jul 7, 1995	14.48	14.76	14.44	14.76
786	NASDAQ	VOD	Thu, Jul 6, 1995	14.21	14.39	14.16	14.39
785	NASDAQ	VOD	Wed, Jul 5, 1995	13.89	14.12	13.89	14.07
784	NASDAQ	VOD	Mon, Jul 3, 1995	13.89	13.93	13.84	13.89
783	NASDAQ	VOD	Fri, Jun 30, 1995	13.80	13.89	13.75	13.89
782	NASDAQ	VOD	Thu, Jun 29, 1995	13.70	13.84	13.70	13.80
781	NASDAQ	VOD	Wed, Jun 28, 1995	13.61	13.66	13.52	13.61
780	NASDAQ	VOD	Tue, Jun 27, 1995	13.75	13.80	13.66	13.70
779	NASDAQ	VOD	Mon, Jun 26, 1995	13.84	13.98	13.70	13.93
778	NASDAQ	VOD	Fri, Jun 23, 1995	13.98	14.21	13.98	14.03
777	NASDAQ	VOD	Thu, Jun 22, 1995	14.07	14.35	13.93	14.21
776	NASDAQ	VOD	Wed, Jun 21, 1995	14.25	14.58	14.25	14.53
775	NASDAQ	VOD	Tue, Jun 20, 1995	14.25	14.25	14.03	14.25
774	NASDAQ	VOD	Mon, Jun 19, 1995	13.93	14.44	13.84	14.39
773	NASDAQ	VOD	Fri, Jun 16, 1995	13.93	13.98	13.84	13.89
772	NASDAQ	VOD	Thu, Jun 15, 1995	13.80	14.12	13.80	13.93
771	NASDAQ	VOD	Wed, Jun 14, 1995	13.66	13.89	13.66	13.80
770	NASDAQ	VOD	Tue, Jun 13, 1995	13.89	13.93	13.70	13.75
769	NASDAQ	VOD	Mon, Jun 12, 1995	13.34	13.61	13.34	13.61
768	NASDAQ	VOD	Fri, Jun 9, 1995	13.38	13.38	13.25	13.29
767	NASDAQ	VOD	Thu, Jun 8, 1995	13.06	13.75	13.02	13.52
766	NASDAQ	VOD	Wed, Jun 7, 1995	13.02	13.11	12.97	13.02
765	NASDAQ	VOD	Tue, Jun 6, 1995	12.24	13.20	12.24	13.02
764	NASDAQ	VOD	Mon, Jun 5, 1995	11.92	12.33	11.87	12.24
763	NASDAQ	VOD	Fri, Jun 2, 1995	11.92	12.28	11.78	11.83
762	NASDAQ	VOD	Thu, Jun 1, 1995	12.33	12.38	12.15	12.33
761	NASDAQ	VOD	Wed, May 31, 1995	12.24	12.38	12.15	12.38
760	NASDAQ	VOD	Tue, May 30, 1995	12.33	12.33	12.15	12.24
759	NASDAQ	VOD	Fri, May 26, 1995	12.24	12.38	12.24	12.33
758	NASDAQ	VOD	Thu, May 25, 1995	12.47	12.47	11.92	12.33
757	NASDAQ	VOD	Wed, May 24, 1995	12.01	12.56	12.01	12.47
756	NASDAQ	VOD	Tue, May 23, 1995	11.83	11.92	11.73	11.92
755	NASDAQ	VOD	Mon, May 22, 1995	11.50	11.87	11.50	11.55
754	NASDAQ	VOD	Fri, May 19, 1995	11.64	11.64	11.46	11.55
753	NASDAQ	VOD	Thu, May 18, 1995	11.78	11.87	11.64	11.64
752	NASDAQ	VOD	Wed, May 17, 1995	11.87	11.87	11.69	11.73
751	NASDAQ	VOD	Tue, May 16, 1995	11.50	11.78	11.50	11.73
750	NASDAQ	VOD	Mon, May 15, 1995	11.55	11.60	11.18	11.55
749	NASDAQ	VOD	Fri, May 12, 1995	11.55	11.64	11.55	11.60
748	NASDAQ	VOD	Thu, May 11, 1995	11.83	11.83	11.64	11.64
747	NASDAQ	VOD	Wed, May 10, 1995	12.01	12.10	11.96	11.96
746	NASDAQ	VOD	Tue, May 9, 1995	11.92	12.01	11.87	11.96
745	NASDAQ	VOD	Mon, May 8, 1995	11.87	11.96	11.83	11.92
744	NASDAQ	VOD	Fri, May 5, 1995	11.83	11.92	11.78	11.92
743	NASDAQ	VOD	Thu, May 4, 1995	11.87	11.96	11.83	11.87
742	NASDAQ	VOD	Wed, May 3, 1995	11.87	11.96	11.83	11.92
741	NASDAQ	VOD	Tue, May 2, 1995	11.92	11.96	11.87	11.96
740	NASDAQ	VOD	Mon, May 1, 1995	11.83	11.92	11.73	11.87
739	NASDAQ	VOD	Fri, Apr 28, 1995	11.60	11.69	11.55	11.69
738	NASDAQ	VOD	Thu, Apr 27, 1995	11.50	11.73	11.46	11.55
737	NASDAQ	VOD	Wed, Apr 26, 1995	11.50	11.55	11.46	11.46
736	NASDAQ	VOD	Tue, Apr 25, 1995	11.50	11.55	11.46	11.55
735	NASDAQ	VOD	Mon, Apr 24, 1995	11.23	11.41	11.18	11.41
734	NASDAQ	VOD	Fri, Apr 21, 1995	11.32	11.37	11.28	11.32
733	NASDAQ	VOD	Thu, Apr 20, 1995	11.32	11.37	11.23	11.28
732	NASDAQ	VOD	Wed, Apr 19, 1995	10.95	11.09	10.86	11.09
731	NASDAQ	VOD	Tue, Apr 18, 1995	11.32	11.37	11.05	11.05
730	NASDAQ	VOD	Mon, Apr 17, 1995	11.37	11.50	11.23	11.28
729	NASDAQ	VOD	Thu, Apr 13, 1995	11.18	11.41	11.14	11.32
728	NASDAQ	VOD	Wed, Apr 12, 1995	11.55	11.55	11.32	11.37
727	NASDAQ	VOD	Tue, Apr 11, 1995	11.60	11.64	11.46	11.50
726	NASDAQ	VOD	Mon, Apr 10, 1995	11.50	11.60	11.50	11.60
725	NASDAQ	VOD	Fri, Apr 7, 1995	11.50	11.64	11.46	11.60
724	NASDAQ	VOD	Thu, Apr 6, 1995	11.73	11.73	11.50	11.60
723	NASDAQ	VOD	Wed, Apr 5, 1995	11.96	12.01	11.87	11.96
722	NASDAQ	VOD	Tue, Apr 4, 1995	12.01	12.01	11.78	11.96
721	NASDAQ	VOD	Mon, Apr 3, 1995	12.15	12.28	12.05	12.10
720	NASDAQ	VOD	Fri, Mar 31, 1995	12.05	12.15	11.92	12.15
719	NASDAQ	VOD	Thu, Mar 30, 1995	12.24	12.24	12.10	12.15
718	NASDAQ	VOD	Wed, Mar 29, 1995	12.24	12.38	12.19	12.24
717	NASDAQ	VOD	Tue, Mar 28, 1995	12.38	12.38	12.24	12.24
716	NASDAQ	VOD	Mon, Mar 27, 1995	12.42	12.51	12.38	12.47
715	NASDAQ	VOD	Fri, Mar 24, 1995	12.15	12.38	12.15	12.38
714	NASDAQ	VOD	Thu, Mar 23, 1995	12.19	12.24	12.10	12.24
713	NASDAQ	VOD	Wed, Mar 22, 1995	12.33	12.38	12.24	12.38
712	NASDAQ	VOD	Tue, Mar 21, 1995	12.05	12.28	12.05	12.10
711	NASDAQ	VOD	Mon, Mar 20, 1995	11.92	12.01	11.92	12.01
710	NASDAQ	VOD	Fri, Mar 17, 1995	11.73	11.87	11.73	11.87
709	NASDAQ	VOD	Thu, Mar 16, 1995	11.69	11.83	11.69	11.78
708	NASDAQ	VOD	Wed, Mar 15, 1995	11.78	11.92	11.69	11.87
707	NASDAQ	VOD	Tue, Mar 14, 1995	11.41	11.69	11.41	11.64
706	NASDAQ	VOD	Mon, Mar 13, 1995	11.37	11.46	11.32	11.41
705	NASDAQ	VOD	Fri, Mar 10, 1995	11.18	11.41	11.18	11.41
704	NASDAQ	VOD	Thu, Mar 9, 1995	11.23	11.41	11.18	11.37
703	NASDAQ	VOD	Wed, Mar 8, 1995	11.32	11.46	11.14	11.23
702	NASDAQ	VOD	Tue, Mar 7, 1995	11.32	11.46	11.28	11.37
701	NASDAQ	VOD	Mon, Mar 6, 1995	11.50	11.50	11.41	11.46
700	NASDAQ	VOD	Fri, Mar 3, 1995	11.46	11.64	11.46	11.64
699	NASDAQ	VOD	Thu, Mar 2, 1995	11.28	11.41	11.28	11.41
698	NASDAQ	VOD	Wed, Mar 1, 1995	11.14	11.23	11.09	11.18
697	NASDAQ	VOD	Tue, Feb 28, 1995	11.09	11.23	11.09	11.23
696	NASDAQ	VOD	Mon, Feb 27, 1995	11.32	11.37	11.09	11.14
695	NASDAQ	VOD	Fri, Feb 24, 1995	11.64	11.64	11.41	11.41
694	NASDAQ	VOD	Thu, Feb 23, 1995	11.60	11.78	11.60	11.64
693	NASDAQ	VOD	Wed, Feb 22, 1995	11.14	11.50	11.14	11.50
692	NASDAQ	VOD	Tue, Feb 21, 1995	10.82	11.09	10.77	11.05
691	NASDAQ	VOD	Fri, Feb 17, 1995	10.86	10.86	10.73	10.82
690	NASDAQ	VOD	Thu, Feb 16, 1995	10.86	10.95	10.73	10.91
689	NASDAQ	VOD	Wed, Feb 15, 1995	10.91	11.00	10.86	10.95
688	NASDAQ	VOD	Tue, Feb 14, 1995	11.00	11.00	10.86	11.00
687	NASDAQ	VOD	Mon, Feb 13, 1995	11.05	11.14	10.95	10.95
686	NASDAQ	VOD	Fri, Feb 10, 1995	11.09	11.23	11.09	11.14
685	NASDAQ	VOD	Thu, Feb 9, 1995	11.14	11.23	11.09	11.18
684	NASDAQ	VOD	Wed, Feb 8, 1995	11.32	11.37	11.05	11.09
683	NASDAQ	VOD	Tue, Feb 7, 1995	11.37	11.55	11.37	11.46
682	NASDAQ	VOD	Mon, Feb 6, 1995	11.14	11.41	11.14	11.32
681	NASDAQ	VOD	Fri, Feb 3, 1995	10.91	11.37	10.77	11.28
680	NASDAQ	VOD	Thu, Feb 2, 1995	10.77	10.91	10.68	10.91
679	NASDAQ	VOD	Wed, Feb 1, 1995	11.18	11.18	9.99	10.63
678	NASDAQ	VOD	Tue, Jan 31, 1995	11.14	11.23	11.05	11.23
677	NASDAQ	VOD	Mon, Jan 30, 1995	11.23	11.28	11.14	11.14
676	NASDAQ	VOD	Fri, Jan 27, 1995	11.18	11.41	11.18	11.37
675	NASDAQ	VOD	Thu, Jan 26, 1995	11.05	11.18	10.91	11.14
674	NASDAQ	VOD	Wed, Jan 25, 1995	11.09	11.18	11.05	11.05
673	NASDAQ	VOD	Tue, Jan 24, 1995	11.00	11.28	11.00	11.23
672	NASDAQ	VOD	Mon, Jan 23, 1995	10.77	11.05	10.68	11.00
671	NASDAQ	VOD	Fri, Jan 20, 1995	11.23	11.23	11.05	11.05
670	NASDAQ	VOD	Thu, Jan 19, 1995	11.23	11.37	11.09	11.28
669	NASDAQ	VOD	Wed, Jan 18, 1995	11.37	11.41	11.23	11.28
668	NASDAQ	VOD	Tue, Jan 17, 1995	11.69	11.69	11.60	11.60
667	NASDAQ	VOD	Mon, Jan 16, 1995	11.73	11.83	11.69	11.83
666	NASDAQ	VOD	Fri, Jan 13, 1995	11.87	11.96	11.83	11.92
665	NASDAQ	VOD	Thu, Jan 12, 1995	11.92	12.05	11.87	11.96
664	NASDAQ	VOD	Wed, Jan 11, 1995	11.92	12.10	11.87	12.01
663	NASDAQ	VOD	Tue, Jan 10, 1995	11.73	11.87	11.64	11.83
662	NASDAQ	VOD	Mon, Jan 9, 1995	11.64	11.78	11.64	11.73
661	NASDAQ	VOD	Fri, Jan 6, 1995	11.73	11.78	11.69	11.73
660	NASDAQ	VOD	Thu, Jan 5, 1995	11.55	11.73	11.50	11.69
659	NASDAQ	VOD	Wed, Jan 4, 1995	11.69	11.73	11.50	11.64
658	NASDAQ	VOD	Tue, Jan 3, 1995	12.19	12.24	11.96	12.05
657	NASDAQ	VOD	Fri, Dec 30, 1994	12.19	12.33	12.15	12.33
656	NASDAQ	VOD	Thu, Dec 29, 1994	12.05	12.19	12.05	12.19
655	NASDAQ	VOD	Wed, Dec 28, 1994	12.10	12.19	12.05	12.19
654	NASDAQ	VOD	Tue, Dec 27, 1994	11.96	12.10	11.87	12.10
653	NASDAQ	VOD	Fri, Dec 23, 1994	11.87	12.01	11.78	12.01
652	NASDAQ	VOD	Thu, Dec 22, 1994	11.96	12.10	11.83	11.92
651	NASDAQ	VOD	Wed, Dec 21, 1994	12.01	12.19	12.01	12.10
650	NASDAQ	VOD	Tue, Dec 20, 1994	11.69	11.96	11.69	11.96
649	NASDAQ	VOD	Mon, Dec 19, 1994	11.41	11.60	11.41	11.60
648	NASDAQ	VOD	Fri, Dec 16, 1994	11.46	11.64	11.41	11.55
647	NASDAQ	VOD	Thu, Dec 15, 1994	11.41	11.46	11.28	11.46
646	NASDAQ	VOD	Wed, Dec 14, 1994	11.32	11.50	11.32	11.41
645	NASDAQ	VOD	Tue, Dec 13, 1994	11.18	11.23	11.14	11.18
644	NASDAQ	VOD	Mon, Dec 12, 1994	11.23	11.28	11.14	11.23
643	NASDAQ	VOD	Fri, Dec 9, 1994	11.14	11.32	11.09	11.32
642	NASDAQ	VOD	Thu, Dec 8, 1994	11.18	11.18	11.05	11.09
641	NASDAQ	VOD	Wed, Dec 7, 1994	11.23	11.28	11.14	11.23
640	NASDAQ	VOD	Tue, Dec 6, 1994	11.28	11.41	11.14	11.37
639	NASDAQ	VOD	Mon, Dec 5, 1994	11.55	11.60	11.50	11.50
638	NASDAQ	VOD	Fri, Dec 2, 1994	11.50	11.64	11.50	11.64
637	NASDAQ	VOD	Thu, Dec 1, 1994	11.64	11.69	11.60	11.64
636	NASDAQ	VOD	Wed, Nov 30, 1994	11.60	11.92	11.60	11.92
635	NASDAQ	VOD	Tue, Nov 29, 1994	11.50	11.64	11.46	11.60
634	NASDAQ	VOD	Mon, Nov 28, 1994	11.09	11.32	11.09	11.28
633	NASDAQ	VOD	Fri, Nov 25, 1994	11.09	11.18	11.00	11.18
632	NASDAQ	VOD	Wed, Nov 23, 1994	11.18	11.37	11.00	11.23
631	NASDAQ	VOD	Tue, Nov 22, 1994	11.83	11.87	11.00	11.18
630	NASDAQ	VOD	Mon, Nov 21, 1994	11.73	11.83	11.64	11.69
629	NASDAQ	VOD	Fri, Nov 18, 1994	11.96	12.05	11.69	11.73
628	NASDAQ	VOD	Thu, Nov 17, 1994	12.38	12.47	12.15	12.19
627	NASDAQ	VOD	Wed, Nov 16, 1994	12.42	12.56	12.33	12.42
626	NASDAQ	VOD	Tue, Nov 15, 1994	12.70	12.93	12.65	12.74
625	NASDAQ	VOD	Mon, Nov 14, 1994	12.47	12.70	12.42	12.70
624	NASDAQ	VOD	Fri, Nov 11, 1994	12.42	12.47	12.24	12.47
623	NASDAQ	VOD	Thu, Nov 10, 1994	12.60	12.60	12.42	12.42
622	NASDAQ	VOD	Wed, Nov 9, 1994	12.24	12.47	12.24	12.42
621	NASDAQ	VOD	Tue, Nov 8, 1994	12.33	12.38	12.15	12.24
620	NASDAQ	VOD	Mon, Nov 7, 1994	12.28	12.42	12.24	12.24
619	NASDAQ	VOD	Fri, Nov 4, 1994	12.42	12.42	12.28	12.33
618	NASDAQ	VOD	Thu, Nov 3, 1994	12.56	12.56	12.42	12.51
617	NASDAQ	VOD	Wed, Nov 2, 1994	12.65	12.79	12.65	12.65
616	NASDAQ	VOD	Tue, Nov 1, 1994	12.65	12.79	12.56	12.70
615	NASDAQ	VOD	Mon, Oct 31, 1994	12.79	12.83	12.56	12.79
614	NASDAQ	VOD	Fri, Oct 28, 1994	12.28	12.74	12.28	12.70
613	NASDAQ	VOD	Thu, Oct 27, 1994	12.01	12.28	12.01	12.28
612	NASDAQ	VOD	Wed, Oct 26, 1994	12.15	12.15	11.83	11.96
611	NASDAQ	VOD	Tue, Oct 25, 1994	11.73	11.92	11.73	11.83
610	NASDAQ	VOD	Mon, Oct 24, 1994	12.05	12.15	11.78	11.78
609	NASDAQ	VOD	Fri, Oct 21, 1994	12.24	12.24	12.05	12.05
608	NASDAQ	VOD	Thu, Oct 20, 1994	12.19	12.38	12.19	12.33
607	NASDAQ	VOD	Wed, Oct 19, 1994	11.96	12.19	11.87	12.19
606	NASDAQ	VOD	Tue, Oct 18, 1994	12.28	12.28	12.10	12.15
605	NASDAQ	VOD	Mon, Oct 17, 1994	12.38	12.51	12.33	12.33
604	NASDAQ	VOD	Fri, Oct 14, 1994	12.19	12.38	12.10	12.28
603	NASDAQ	VOD	Thu, Oct 13, 1994	12.56	12.65	12.56	12.65
602	NASDAQ	VOD	Wed, Oct 12, 1994	12.42	12.60	12.28	12.47
601	NASDAQ	VOD	Tue, Oct 11, 1994	11.60	11.96	11.60	11.87
600	NASDAQ	VOD	Mon, Oct 10, 1994	11.46	11.55	11.46	11.50
599	NASDAQ	VOD	Fri, Oct 7, 1994	11.41	11.55	11.32	11.50
598	NASDAQ	VOD	Thu, Oct 6, 1994	11.09	11.18	11.05	11.14
597	NASDAQ	VOD	Wed, Oct 5, 1994	11.09	11.09	10.95	11.09
596	NASDAQ	VOD	Tue, Oct 4, 1994	11.18	11.18	11.05	11.14
595	NASDAQ	VOD	Mon, Oct 3, 1994	11.46	11.46	11.14	11.18
594	NASDAQ	VOD	Fri, Sep 30, 1994	11.28	11.50	11.18	11.46
593	NASDAQ	VOD	Thu, Sep 29, 1994	11.37	11.41	11.28	11.28
592	NASDAQ	VOD	Wed, Sep 28, 1994	11.28	11.37	11.28	11.32
591	NASDAQ	VOD	Tue, Sep 27, 1994	11.28	11.37	11.18	11.28
590	NASDAQ	VOD	Mon, Sep 26, 1994	11.28	11.28	11.09	11.18
589	NASDAQ	VOD	Fri, Sep 23, 1994	11.37	11.50	11.37	11.41
588	NASDAQ	VOD	Thu, Sep 22, 1994	10.95	11.28	10.95	11.18
587	NASDAQ	VOD	Wed, Sep 21, 1994	10.77	10.86	10.73	10.73
586	NASDAQ	VOD	Tue, Sep 20, 1994	10.54	10.63	10.50	10.54
585	NASDAQ	VOD	Mon, Sep 19, 1994	10.59	10.68	10.50	10.63
584	NASDAQ	VOD	Fri, Sep 16, 1994	10.82	10.86	10.63	10.68
583	NASDAQ	VOD	Thu, Sep 15, 1994	10.91	11.00	10.86	11.00
582	NASDAQ	VOD	Wed, Sep 14, 1994	10.86	11.00	10.82	10.95
581	NASDAQ	VOD	Tue, Sep 13, 1994	11.09	11.18	11.00	11.18
580	NASDAQ	VOD	Mon, Sep 12, 1994	11.14	11.28	11.14	11.28
579	NASDAQ	VOD	Fri, Sep 9, 1994	11.46	11.46	11.37	11.41
578	NASDAQ	VOD	Thu, Sep 8, 1994	11.41	11.50	11.41	11.46
577	NASDAQ	VOD	Wed, Sep 7, 1994	11.50	11.69	11.50	11.64
576	NASDAQ	VOD	Tue, Sep 6, 1994	11.46	11.64	11.37	11.64
575	NASDAQ	VOD	Fri, Sep 2, 1994	11.55	11.60	11.32	11.50
574	NASDAQ	VOD	Thu, Sep 1, 1994	11.73	11.73	11.55	11.60
573	NASDAQ	VOD	Wed, Aug 31, 1994	11.69	11.83	11.69	11.73
572	NASDAQ	VOD	Tue, Aug 30, 1994	11.60	11.69	11.41	11.64
571	NASDAQ	VOD	Mon, Aug 29, 1994	11.69	11.78	11.69	11.73
570	NASDAQ	VOD	Fri, Aug 26, 1994	11.73	11.78	11.69	11.73
569	NASDAQ	VOD	Thu, Aug 25, 1994	11.73	11.87	11.69	11.78
568	NASDAQ	VOD	Wed, Aug 24, 1994	11.41	11.78	11.41	11.78
567	NASDAQ	VOD	Tue, Aug 23, 1994	11.60	11.64	11.60	11.64
566	NASDAQ	VOD	Mon, Aug 22, 1994	11.55	11.60	11.50	11.55
565	NASDAQ	VOD	Fri, Aug 19, 1994	11.60	11.78	11.50	11.73
564	NASDAQ	VOD	Thu, Aug 18, 1994	11.41	11.78	11.41	11.55
563	NASDAQ	VOD	Wed, Aug 17, 1994	10.86	11.18	10.86	11.18
562	NASDAQ	VOD	Tue, Aug 16, 1994	10.36	10.59	10.36	10.54
561	NASDAQ	VOD	Mon, Aug 15, 1994	10.50	10.50	10.36	10.36
560	NASDAQ	VOD	Fri, Aug 12, 1994	10.54	10.63	10.50	10.54
559	NASDAQ	VOD	Thu, Aug 11, 1994	10.77	10.77	10.40	10.45
558	NASDAQ	VOD	Wed, Aug 10, 1994	10.73	10.86	10.73	10.86
557	NASDAQ	VOD	Tue, Aug 9, 1994	10.82	10.82	10.68	10.73
556	NASDAQ	VOD	Mon, Aug 8, 1994	10.82	10.86	10.73	10.86
555	NASDAQ	VOD	Fri, Aug 5, 1994	10.68	10.73	10.59	10.63
554	NASDAQ	VOD	Thu, Aug 4, 1994	10.91	10.91	10.82	10.82
553	NASDAQ	VOD	Wed, Aug 3, 1994	10.91	11.05	10.91	11.00
552	NASDAQ	VOD	Tue, Aug 2, 1994	10.77	10.91	10.68	10.91
551	NASDAQ	VOD	Mon, Aug 1, 1994	10.54	10.63	10.50	10.59
550	NASDAQ	VOD	Fri, Jul 29, 1994	10.40	10.54	10.36	10.50
549	NASDAQ	VOD	Thu, Jul 28, 1994	10.36	10.54	10.36	10.50
548	NASDAQ	VOD	Wed, Jul 27, 1994	10.36	10.36	10.27	10.31
547	NASDAQ	VOD	Tue, Jul 26, 1994	10.31	10.40	10.31	10.36
546	NASDAQ	VOD	Mon, Jul 25, 1994	10.73	10.77	10.50	10.50
545	NASDAQ	VOD	Fri, Jul 22, 1994	10.88	10.88	10.69	10.72
544	NASDAQ	VOD	Thu, Jul 21, 1994	10.65	10.79	10.65	10.66
543	NASDAQ	VOD	Wed, Jul 20, 1994	10.37	10.48	10.37	10.43
542	NASDAQ	VOD	Tue, Jul 19, 1994	10.39	10.40	10.27	10.28
541	NASDAQ	VOD	Mon, Jul 18, 1994	10.48	10.54	10.45	10.46
540	NASDAQ	VOD	Fri, Jul 15, 1994	10.31	10.40	10.30	10.34
539	NASDAQ	VOD	Thu, Jul 14, 1994	10.27	10.39	10.27	10.36
538	NASDAQ	VOD	Wed, Jul 13, 1994	10.11	10.17	10.10	10.14
537	NASDAQ	VOD	Tue, Jul 12, 1994	10.17	10.17	9.96	10.04
536	NASDAQ	VOD	Mon, Jul 11, 1994	10.17	10.22	10.17	10.19
535	NASDAQ	VOD	Fri, Jul 8, 1994	9.91	10.07	9.91	10.04
534	NASDAQ	VOD	Thu, Jul 7, 1994	9.84	9.96	9.84	9.91
533	NASDAQ	VOD	Wed, Jul 6, 1994	9.87	9.90	9.79	9.84
532	NASDAQ	VOD	Tue, Jul 5, 1994	9.56	9.75	9.52	9.69
531	NASDAQ	VOD	Fri, Jul 1, 1994	9.38	9.46	9.36	9.46
530	NASDAQ	VOD	Thu, Jun 30, 1994	9.23	9.27	9.20	9.26
529	NASDAQ	VOD	Wed, Jun 29, 1994	9.09	9.23	9.09	9.17
528	NASDAQ	VOD	Tue, Jun 28, 1994	8.98	9.06	8.95	9.03
527	NASDAQ	VOD	Mon, Jun 27, 1994	9.00	9.04	8.92	8.94
526	NASDAQ	VOD	Fri, Jun 24, 1994	9.23	9.24	9.01	9.03
525	NASDAQ	VOD	Thu, Jun 23, 1994	9.27	9.30	9.24	9.24
524	NASDAQ	VOD	Wed, Jun 22, 1994	9.27	9.33	9.26	9.30
523	NASDAQ	VOD	Tue, Jun 21, 1994	9.21	9.26	9.17	9.21
522	NASDAQ	VOD	Mon, Jun 20, 1994	9.38	9.41	9.27	9.32
521	NASDAQ	VOD	Fri, Jun 17, 1994	9.44	9.44	9.38	9.41
520	NASDAQ	VOD	Thu, Jun 16, 1994	9.46	9.50	9.44	9.46
519	NASDAQ	VOD	Wed, Jun 15, 1994	9.44	9.56	9.43	9.47
518	NASDAQ	VOD	Tue, Jun 14, 1994	9.41	9.46	9.41	9.44
517	NASDAQ	VOD	Mon, Jun 13, 1994	9.41	9.50	9.38	9.50
516	NASDAQ	VOD	Fri, Jun 10, 1994	9.46	9.47	9.43	9.44
515	NASDAQ	VOD	Thu, Jun 9, 1994	9.47	9.50	9.41	9.47
514	NASDAQ	VOD	Wed, Jun 8, 1994	9.61	9.61	9.50	9.53
513	NASDAQ	VOD	Tue, Jun 7, 1994	9.64	9.65	9.52	9.58
512	NASDAQ	VOD	Mon, Jun 6, 1994	9.52	9.75	9.52	9.70
511	NASDAQ	VOD	Fri, Jun 3, 1994	9.47	9.59	9.38	9.50
510	NASDAQ	VOD	Thu, Jun 2, 1994	9.65	9.70	9.61	9.70
509	NASDAQ	VOD	Wed, Jun 1, 1994	9.78	9.79	9.70	9.76
508	NASDAQ	VOD	Tue, May 31, 1994	9.72	9.82	9.72	9.82
507	NASDAQ	VOD	Fri, May 27, 1994	9.47	9.62	9.47	9.62
506	NASDAQ	VOD	Thu, May 26, 1994	9.75	9.75	9.72	9.73
505	NASDAQ	VOD	Wed, May 25, 1994	9.78	9.90	9.70	9.76
504	NASDAQ	VOD	Tue, May 24, 1994	9.73	9.87	9.73	9.81
503	NASDAQ	VOD	Mon, May 23, 1994	9.69	9.70	9.61	9.65
502	NASDAQ	VOD	Fri, May 20, 1994	9.79	9.79	9.69	9.70
501	NASDAQ	VOD	Thu, May 19, 1994	9.75	9.82	9.75	9.79
500	NASDAQ	VOD	Wed, May 18, 1994	9.69	9.90	9.64	9.87
499	NASDAQ	VOD	Tue, May 17, 1994	9.72	9.72	9.65	9.65
498	NASDAQ	VOD	Mon, May 16, 1994	9.67	9.75	9.67	9.75
497	NASDAQ	VOD	Fri, May 13, 1994	9.72	9.73	9.65	9.67
496	NASDAQ	VOD	Thu, May 12, 1994	9.70	9.75	9.69	9.69
495	NASDAQ	VOD	Wed, May 11, 1994	9.65	9.67	9.58	9.58
494	NASDAQ	VOD	Tue, May 10, 1994	9.76	9.79	9.69	9.75
493	NASDAQ	VOD	Mon, May 9, 1994	9.78	9.88	9.76	9.82
492	NASDAQ	VOD	Fri, May 6, 1994	10.01	10.01	9.79	9.79
491	NASDAQ	VOD	Thu, May 5, 1994	10.01	10.05	9.99	10.04
490	NASDAQ	VOD	Wed, May 4, 1994	10.08	10.10	9.96	9.96
489	NASDAQ	VOD	Tue, May 3, 1994	10.08	10.08	9.90	9.99
488	NASDAQ	VOD	Mon, May 2, 1994	10.04	10.10	10.01	10.08
487	NASDAQ	VOD	Fri, Apr 29, 1994	10.02	10.08	9.99	10.02
486	NASDAQ	VOD	Thu, Apr 28, 1994	9.91	9.96	9.88	9.96
485	NASDAQ	VOD	Tue, Apr 26, 1994	9.72	9.78	9.64	9.78
484	NASDAQ	VOD	Mon, Apr 25, 1994	9.53	9.59	9.52	9.56
483	NASDAQ	VOD	Fri, Apr 22, 1994	9.56	9.59	9.50	9.53
482	NASDAQ	VOD	Thu, Apr 21, 1994	9.36	9.46	9.32	9.44
481	NASDAQ	VOD	Wed, Apr 20, 1994	9.17	9.20	9.10	9.15
480	NASDAQ	VOD	Tue, Apr 19, 1994	9.12	9.14	8.94	8.95
479	NASDAQ	VOD	Mon, Apr 18, 1994	9.47	9.50	8.98	9.17
478	NASDAQ	VOD	Fri, Apr 15, 1994	9.44	9.50	9.36	9.39
477	NASDAQ	VOD	Thu, Apr 14, 1994	9.38	9.49	9.36	9.47
476	NASDAQ	VOD	Wed, Apr 13, 1994	9.67	9.67	9.44	9.47
475	NASDAQ	VOD	Tue, Apr 12, 1994	9.82	9.87	9.69	9.72
474	NASDAQ	VOD	Mon, Apr 11, 1994	9.87	9.87	9.75	9.79
473	NASDAQ	VOD	Fri, Apr 8, 1994	10.04	10.04	9.87	9.87
472	NASDAQ	VOD	Thu, Apr 7, 1994	10.05	10.07	9.94	10.04
471	NASDAQ	VOD	Wed, Apr 6, 1994	9.96	10.01	9.93	9.98
470	NASDAQ	VOD	Tue, Apr 5, 1994	9.56	9.81	9.56	9.78
469	NASDAQ	VOD	Mon, Apr 4, 1994	9.41	9.41	9.20	9.32
468	NASDAQ	VOD	Thu, Mar 31, 1994	9.46	9.50	9.29	9.46
467	NASDAQ	VOD	Wed, Mar 30, 1994	9.56	9.59	9.41	9.44
466	NASDAQ	VOD	Tue, Mar 29, 1994	9.78	9.84	9.53	9.53
465	NASDAQ	VOD	Mon, Mar 28, 1994	9.87	9.87	9.72	9.75
464	NASDAQ	VOD	Fri, Mar 25, 1994	9.85	9.93	9.78	9.84
463	NASDAQ	VOD	Thu, Mar 24, 1994	10.20	10.20	9.99	10.04
462	NASDAQ	VOD	Wed, Mar 23, 1994	10.11	10.24	10.02	10.16
461	NASDAQ	VOD	Tue, Mar 22, 1994	9.87	10.11	9.84	10.08
460	NASDAQ	VOD	Mon, Mar 21, 1994	10.14	10.16	10.08	10.11
459	NASDAQ	VOD	Fri, Mar 18, 1994	10.20	10.31	10.14	10.27
458	NASDAQ	VOD	Thu, Mar 17, 1994	10.45	10.51	10.45	10.48
457	NASDAQ	VOD	Wed, Mar 16, 1994	10.30	10.34	10.14	10.30
456	NASDAQ	VOD	Tue, Mar 15, 1994	10.57	10.59	10.48	10.48
455	NASDAQ	VOD	Mon, Mar 14, 1994	10.66	10.66	10.54	10.62
454	NASDAQ	VOD	Fri, Mar 11, 1994	10.63	10.69	10.57	10.60
453	NASDAQ	VOD	Thu, Mar 10, 1994	10.94	10.98	10.75	10.79
452	NASDAQ	VOD	Wed, Mar 9, 1994	11.06	11.09	10.94	10.97
451	NASDAQ	VOD	Tue, Mar 8, 1994	11.29	11.29	11.08	11.11
450	NASDAQ	VOD	Mon, Mar 7, 1994	11.21	11.30	11.21	11.29
449	NASDAQ	VOD	Fri, Mar 4, 1994	10.95	11.11	10.94	11.08
448	NASDAQ	VOD	Thu, Mar 3, 1994	10.85	10.94	10.85	10.94
447	NASDAQ	VOD	Wed, Mar 2, 1994	10.98	10.98	10.82	10.97
446	NASDAQ	VOD	Tue, Mar 1, 1994	11.26	11.33	11.04	11.06
445	NASDAQ	VOD	Mon, Feb 28, 1994	10.94	11.09	10.91	11.04
444	NASDAQ	VOD	Fri, Feb 25, 1994	10.63	10.83	10.63	10.83
443	NASDAQ	VOD	Thu, Feb 24, 1994	10.82	10.85	10.66	10.75
442	NASDAQ	VOD	Wed, Feb 23, 1994	11.03	11.04	10.94	10.98
441	NASDAQ	VOD	Tue, Feb 22, 1994	11.11	11.12	11.06	11.09
440	NASDAQ	VOD	Fri, Feb 18, 1994	11.47	11.47	11.37	11.38
439	NASDAQ	VOD	Thu, Feb 17, 1994	11.46	11.58	11.46	11.49
438	NASDAQ	VOD	Wed, Feb 16, 1994	11.37	11.44	11.33	11.40
437	NASDAQ	VOD	Tue, Feb 15, 1994	11.30	11.37	11.27	11.35
436	NASDAQ	VOD	Mon, Feb 14, 1994	11.27	11.37	11.24	11.37
435	NASDAQ	VOD	Fri, Feb 11, 1994	11.26	11.30	11.23	11.30
434	NASDAQ	VOD	Thu, Feb 10, 1994	11.37	11.44	11.35	11.35
433	NASDAQ	VOD	Wed, Feb 9, 1994	11.09	11.29	11.09	11.26
432	NASDAQ	VOD	Tue, Feb 8, 1994	11.12	11.18	11.12	11.17
431	NASDAQ	VOD	Mon, Feb 7, 1994	11.00	11.09	10.95	11.09
430	NASDAQ	VOD	Fri, Feb 4, 1994	11.27	11.27	10.97	10.97
429	NASDAQ	VOD	Thu, Feb 3, 1994	11.18	11.29	11.15	11.29
428	NASDAQ	VOD	Wed, Feb 2, 1994	11.14	11.26	11.12	11.26
427	NASDAQ	VOD	Tue, Feb 1, 1994	10.82	11.06	10.82	11.01
426	NASDAQ	VOD	Mon, Jan 31, 1994	10.83	10.85	10.75	10.82
425	NASDAQ	VOD	Fri, Jan 28, 1994	10.71	10.79	10.71	10.72
424	NASDAQ	VOD	Thu, Jan 27, 1994	10.66	10.75	10.63	10.72
423	NASDAQ	VOD	Wed, Jan 26, 1994	10.82	10.82	10.75	10.80
422	NASDAQ	VOD	Tue, Jan 25, 1994	10.88	10.91	10.86	10.89
421	NASDAQ	VOD	Mon, Jan 24, 1994	10.94	10.94	10.91	10.92
420	NASDAQ	VOD	Fri, Jan 21, 1994	10.92	11.00	10.92	10.94
419	NASDAQ	VOD	Thu, Jan 20, 1994	10.88	10.89	10.80	10.89
418	NASDAQ	VOD	Wed, Jan 19, 1994	11.00	11.00	10.89	10.92
417	NASDAQ	VOD	Tue, Jan 18, 1994	10.97	10.98	10.95	10.98
416	NASDAQ	VOD	Mon, Jan 17, 1994	10.97	11.01	10.95	10.95
415	NASDAQ	VOD	Fri, Jan 14, 1994	10.95	10.98	10.92	10.98
414	NASDAQ	VOD	Thu, Jan 13, 1994	10.88	10.94	10.82	10.91
413	NASDAQ	VOD	Wed, Jan 12, 1994	11.06	11.06	10.92	10.98
412	NASDAQ	VOD	Tue, Jan 11, 1994	11.37	11.40	11.15	11.21
411	NASDAQ	VOD	Mon, Jan 10, 1994	11.24	11.29	11.20	11.29
410	NASDAQ	VOD	Fri, Jan 7, 1994	11.18	11.27	11.18	11.24
409	NASDAQ	VOD	Thu, Jan 6, 1994	11.12	11.12	11.00	11.08
408	NASDAQ	VOD	Wed, Jan 5, 1994	11.00	11.06	10.94	11.00
407	NASDAQ	VOD	Tue, Jan 4, 1994	10.88	11.15	10.88	11.08
406	NASDAQ	VOD	Mon, Jan 3, 1994	10.83	10.88	10.82	10.83
405	NASDAQ	VOD	Fri, Dec 31, 1993	10.88	10.91	10.85	10.91
404	NASDAQ	VOD	Thu, Dec 30, 1993	10.86	10.86	10.80	10.85
403	NASDAQ	VOD	Wed, Dec 29, 1993	11.11	11.14	10.88	10.92
402	NASDAQ	VOD	Tue, Dec 28, 1993	10.97	11.01	10.91	11.01
401	NASDAQ	VOD	Mon, Dec 27, 1993	11.00	11.00	10.88	10.98
400	NASDAQ	VOD	Thu, Dec 23, 1993	10.82	10.82	10.66	10.69
399	NASDAQ	VOD	Wed, Dec 22, 1993	10.53	10.66	10.51	10.66
398	NASDAQ	VOD	Tue, Dec 21, 1993	10.63	10.66	10.48	10.56
397	NASDAQ	VOD	Mon, Dec 20, 1993	10.37	10.69	10.37	10.65
396	NASDAQ	VOD	Fri, Dec 17, 1993	10.36	10.37	10.31	10.37
395	NASDAQ	VOD	Thu, Dec 16, 1993	10.30	10.30	10.16	10.30
394	NASDAQ	VOD	Wed, Dec 15, 1993	10.34	10.34	10.19	10.22
393	NASDAQ	VOD	Tue, Dec 14, 1993	10.46	10.51	10.34	10.37
392	NASDAQ	VOD	Mon, Dec 13, 1993	10.46	10.46	10.37	10.42
391	NASDAQ	VOD	Fri, Dec 10, 1993	10.51	10.51	10.45	10.46
390	NASDAQ	VOD	Thu, Dec 9, 1993	10.53	10.53	10.36	10.40
389	NASDAQ	VOD	Wed, Dec 8, 1993	10.40	10.54	10.40	10.49
388	NASDAQ	VOD	Tue, Dec 7, 1993	10.27	10.31	10.25	10.30
387	NASDAQ	VOD	Mon, Dec 6, 1993	10.39	10.39	10.33	10.34
386	NASDAQ	VOD	Fri, Dec 3, 1993	10.25	10.33	10.22	10.31
385	NASDAQ	VOD	Thu, Dec 2, 1993	10.07	10.27	10.07	10.27
384	NASDAQ	VOD	Wed, Dec 1, 1993	10.20	10.20	10.08	10.13
383	NASDAQ	VOD	Tue, Nov 30, 1993	9.69	9.91	9.64	9.90
382	NASDAQ	VOD	Mon, Nov 29, 1993	9.69	9.69	9.56	9.56
381	NASDAQ	VOD	Fri, Nov 26, 1993	9.41	9.46	9.35	9.41
380	NASDAQ	VOD	Wed, Nov 24, 1993	9.62	9.62	9.35	9.44
379	NASDAQ	VOD	Tue, Nov 23, 1993	9.62	9.72	9.50	9.59
378	NASDAQ	VOD	Mon, Nov 22, 1993	9.62	9.62	9.38	9.41
377	NASDAQ	VOD	Fri, Nov 19, 1993	9.62	9.62	9.46	9.53
376	NASDAQ	VOD	Thu, Nov 18, 1993	9.87	9.87	9.50	9.56
375	NASDAQ	VOD	Wed, Nov 17, 1993	9.88	9.88	9.79	9.81
374	NASDAQ	VOD	Tue, Nov 16, 1993	9.93	9.96	9.88	9.91
373	NASDAQ	VOD	Mon, Nov 15, 1993	10.01	10.02	9.90	9.91
372	NASDAQ	VOD	Fri, Nov 12, 1993	10.01	10.05	9.93	10.04
371	NASDAQ	VOD	Thu, Nov 11, 1993	9.96	10.05	9.96	10.01
370	NASDAQ	VOD	Wed, Nov 10, 1993	9.93	9.94	9.84	9.93
369	NASDAQ	VOD	Tue, Nov 9, 1993	10.01	10.04	9.98	9.99
368	NASDAQ	VOD	Mon, Nov 8, 1993	10.04	10.08	9.90	10.07
367	NASDAQ	VOD	Fri, Nov 5, 1993	10.28	10.30	10.02	10.02
366	NASDAQ	VOD	Thu, Nov 4, 1993	10.40	10.48	10.34	10.40
365	NASDAQ	VOD	Wed, Nov 3, 1993	10.39	10.45	10.30	10.40
364	NASDAQ	VOD	Tue, Nov 2, 1993	10.57	10.59	10.43	10.46
363	NASDAQ	VOD	Mon, Nov 1, 1993	10.46	10.69	10.43	10.69
362	NASDAQ	VOD	Fri, Oct 29, 1993	10.14	10.57	10.14	10.54
361	NASDAQ	VOD	Thu, Oct 28, 1993	10.14	10.14	9.99	10.08
360	NASDAQ	VOD	Wed, Oct 27, 1993	10.20	10.20	10.14	10.20
359	NASDAQ	VOD	Tue, Oct 26, 1993	10.31	10.33	10.25	10.30
358	NASDAQ	VOD	Mon, Oct 25, 1993	10.24	10.31	10.19	10.31
357	NASDAQ	VOD	Fri, Oct 22, 1993	10.36	10.36	10.24	10.27
356	NASDAQ	VOD	Thu, Oct 21, 1993	10.16	10.34	10.16	10.33
355	NASDAQ	VOD	Wed, Oct 20, 1993	10.13	10.14	10.02	10.14
354	NASDAQ	VOD	Tue, Oct 19, 1993	10.57	10.57	10.27	10.33
353	NASDAQ	VOD	Mon, Oct 18, 1993	10.51	10.63	10.48	10.59
352	NASDAQ	VOD	Fri, Oct 15, 1993	10.51	10.51	10.45	10.51
351	NASDAQ	VOD	Thu, Oct 14, 1993	10.39	10.49	10.33	10.45
350	NASDAQ	VOD	Wed, Oct 13, 1993	10.14	10.33	10.14	10.28
349	NASDAQ	VOD	Tue, Oct 12, 1993	10.14	10.24	10.14	10.17
348	NASDAQ	VOD	Mon, Oct 11, 1993	9.99	10.07	9.90	10.07
347	NASDAQ	VOD	Fri, Oct 8, 1993	9.93	9.99	9.93	9.99
346	NASDAQ	VOD	Thu, Oct 7, 1993	10.08	10.08	9.90	9.93
345	NASDAQ	VOD	Wed, Oct 6, 1993	9.88	10.11	9.85	10.08
344	NASDAQ	VOD	Tue, Oct 5, 1993	9.81	9.82	9.75	9.82
343	NASDAQ	VOD	Mon, Oct 4, 1993	9.70	9.81	9.69	9.70
342	NASDAQ	VOD	Fri, Oct 1, 1993	9.35	9.56	9.35	9.52
341	NASDAQ	VOD	Thu, Sep 30, 1993	9.35	9.38	9.32	9.33
340	NASDAQ	VOD	Wed, Sep 29, 1993	9.21	9.30	9.21	9.26
339	NASDAQ	VOD	Tue, Sep 28, 1993	9.27	9.27	9.10	9.17
338	NASDAQ	VOD	Mon, Sep 27, 1993	9.27	9.30	9.24	9.29
337	NASDAQ	VOD	Fri, Sep 24, 1993	9.24	9.39	9.24	9.38
336	NASDAQ	VOD	Thu, Sep 23, 1993	9.20	9.26	9.17	9.24
335	NASDAQ	VOD	Wed, Sep 22, 1993	9.21	9.32	9.21	9.29
334	NASDAQ	VOD	Tue, Sep 21, 1993	9.38	9.38	9.14	9.20
333	NASDAQ	VOD	Mon, Sep 20, 1993	9.39	9.56	9.39	9.43
332	NASDAQ	VOD	Fri, Sep 17, 1993	9.35	9.44	9.35	9.39
331	NASDAQ	VOD	Thu, Sep 16, 1993	9.27	9.39	9.27	9.35
330	NASDAQ	VOD	Wed, Sep 15, 1993	9.23	9.26	9.18	9.26
329	NASDAQ	VOD	Tue, Sep 14, 1993	9.21	9.29	9.20	9.26
328	NASDAQ	VOD	Mon, Sep 13, 1993	9.33	9.33	9.20	9.27
327	NASDAQ	VOD	Fri, Sep 10, 1993	9.53	9.55	9.41	9.50
326	NASDAQ	VOD	Thu, Sep 9, 1993	9.10	9.53	9.10	9.46
325	NASDAQ	VOD	Wed, Sep 8, 1993	9.23	9.29	9.10	9.12
324	NASDAQ	VOD	Tue, Sep 7, 1993	9.41	9.44	9.17	9.17
323	NASDAQ	VOD	Fri, Sep 3, 1993	9.78	9.79	9.70	9.76
322	NASDAQ	VOD	Thu, Sep 2, 1993	10.14	10.14	9.69	9.75
321	NASDAQ	VOD	Wed, Sep 1, 1993	10.31	10.31	10.14	10.27
320	NASDAQ	VOD	Tue, Aug 31, 1993	10.54	10.56	10.49	10.54
319	NASDAQ	VOD	Mon, Aug 30, 1993	10.72	10.75	10.63	10.71
318	NASDAQ	VOD	Fri, Aug 27, 1993	10.94	10.97	10.68	10.72
317	NASDAQ	VOD	Thu, Aug 26, 1993	10.66	10.97	10.65	10.88
316	NASDAQ	VOD	Wed, Aug 25, 1993	10.43	10.57	10.43	10.53
315	NASDAQ	VOD	Tue, Aug 24, 1993	10.39	10.48	10.39	10.43
314	NASDAQ	VOD	Mon, Aug 23, 1993	10.48	10.51	10.27	10.34
313	NASDAQ	VOD	Fri, Aug 20, 1993	10.51	10.60	10.48	10.51
312	NASDAQ	VOD	Thu, Aug 19, 1993	10.24	10.39	10.17	10.36
311	NASDAQ	VOD	Wed, Aug 18, 1993	10.11	10.33	10.08	10.28
310	NASDAQ	VOD	Tue, Aug 17, 1993	9.81	9.93	9.73	9.93
309	NASDAQ	VOD	Mon, Aug 16, 1993	9.33	9.87	9.29	9.79
308	NASDAQ	VOD	Fri, Aug 13, 1993	9.30	9.47	9.27	9.39
307	NASDAQ	VOD	Thu, Aug 12, 1993	9.53	9.55	9.27	9.30
306	NASDAQ	VOD	Wed, Aug 11, 1993	9.24	9.35	9.18	9.33
305	NASDAQ	VOD	Tue, Aug 10, 1993	9.23	9.26	9.09	9.10
304	NASDAQ	VOD	Mon, Aug 9, 1993	9.43	9.47	9.36	9.38
303	NASDAQ	VOD	Fri, Aug 6, 1993	9.20	9.35	9.18	9.35
302	NASDAQ	VOD	Thu, Aug 5, 1993	8.92	9.10	8.89	9.07
301	NASDAQ	VOD	Wed, Aug 4, 1993	9.01	9.01	8.92	8.92
300	NASDAQ	VOD	Tue, Aug 3, 1993	8.94	9.06	8.94	9.06
299	NASDAQ	VOD	Mon, Aug 2, 1993	8.81	9.07	8.81	9.04
298	NASDAQ	VOD	Fri, Jul 30, 1993	8.65	8.69	8.65	8.66
297	NASDAQ	VOD	Thu, Jul 29, 1993	8.46	8.72	8.46	8.72
296	NASDAQ	VOD	Wed, Jul 28, 1993	8.37	8.49	8.37	8.43
295	NASDAQ	VOD	Tue, Jul 27, 1993	8.42	8.43	8.36	8.37
294	NASDAQ	VOD	Mon, Jul 26, 1993	8.34	8.34	8.33	8.34
293	NASDAQ	VOD	Fri, Jul 23, 1993	8.16	8.22	8.13	8.22
292	NASDAQ	VOD	Thu, Jul 22, 1993	8.17	8.19	8.13	8.13
291	NASDAQ	VOD	Wed, Jul 21, 1993	8.25	8.26	8.16	8.22
290	NASDAQ	VOD	Tue, Jul 20, 1993	8.25	8.28	8.22	8.28
289	NASDAQ	VOD	Mon, Jul 19, 1993	8.19	8.30	8.19	8.25
288	NASDAQ	VOD	Fri, Jul 16, 1993	8.17	8.20	8.14	8.14
287	NASDAQ	VOD	Thu, Jul 15, 1993	8.13	8.19	8.13	8.19
286	NASDAQ	VOD	Wed, Jul 14, 1993	8.19	8.20	8.16	8.20
285	NASDAQ	VOD	Tue, Jul 13, 1993	8.07	8.23	8.07	8.17
284	NASDAQ	VOD	Mon, Jul 12, 1993	8.13	8.13	8.04	8.04
283	NASDAQ	VOD	Fri, Jul 9, 1993	8.07	8.13	8.04	8.13
282	NASDAQ	VOD	Thu, Jul 8, 1993	8.10	8.14	8.08	8.13
281	NASDAQ	VOD	Wed, Jul 7, 1993	8.16	8.16	8.10	8.13
280	NASDAQ	VOD	Tue, Jul 6, 1993	8.22	8.22	8.13	8.14
279	NASDAQ	VOD	Fri, Jul 2, 1993	8.36	8.36	8.25	8.28
278	NASDAQ	VOD	Thu, Jul 1, 1993	8.40	8.40	8.36	8.39
277	NASDAQ	VOD	Wed, Jun 30, 1993	8.42	8.43	8.31	8.34
276	NASDAQ	VOD	Tue, Jun 29, 1993	8.40	8.45	8.40	8.43
275	NASDAQ	VOD	Mon, Jun 28, 1993	8.30	8.43	8.30	8.43
274	NASDAQ	VOD	Fri, Jun 25, 1993	8.19	8.22	8.17	8.20
273	NASDAQ	VOD	Thu, Jun 24, 1993	8.19	8.23	8.16	8.23
272	NASDAQ	VOD	Wed, Jun 23, 1993	8.28	8.30	8.25	8.25
271	NASDAQ	VOD	Tue, Jun 22, 1993	8.43	8.43	8.36	8.37
270	NASDAQ	VOD	Mon, Jun 21, 1993	8.37	8.46	8.34	8.43
269	NASDAQ	VOD	Fri, Jun 18, 1993	8.36	8.37	8.28	8.34
268	NASDAQ	VOD	Thu, Jun 17, 1993	8.39	8.46	8.39	8.46
267	NASDAQ	VOD	Wed, Jun 16, 1993	8.52	8.55	8.40	8.42
266	NASDAQ	VOD	Tue, Jun 15, 1993	8.37	8.42	8.36	8.42
265	NASDAQ	VOD	Mon, Jun 14, 1993	8.31	8.42	8.26	8.42
264	NASDAQ	VOD	Fri, Jun 11, 1993	8.28	8.30	8.22	8.25
263	NASDAQ	VOD	Thu, Jun 10, 1993	8.37	8.40	8.30	8.31
262	NASDAQ	VOD	Wed, Jun 9, 1993	8.40	8.45	8.39	8.45
261	NASDAQ	VOD	Tue, Jun 8, 1993	8.51	8.52	8.31	8.46
260	NASDAQ	VOD	Mon, Jun 7, 1993	8.68	8.89	8.68	8.72
259	NASDAQ	VOD	Fri, Jun 4, 1993	8.60	8.68	8.59	8.59
258	NASDAQ	VOD	Thu, Jun 3, 1993	8.74	8.78	8.72	8.75
257	NASDAQ	VOD	Wed, Jun 2, 1993	8.55	8.68	8.46	8.66
256	NASDAQ	VOD	Tue, Jun 1, 1993	8.22	8.43	8.19	8.40
255	NASDAQ	VOD	Fri, May 28, 1993	8.34	8.36	8.30	8.30
254	NASDAQ	VOD	Thu, May 27, 1993	8.31	8.37	8.28	8.33
253	NASDAQ	VOD	Wed, May 26, 1993	8.16	8.33	8.16	8.33
252	NASDAQ	VOD	Tue, May 25, 1993	7.88	8.17	7.88	8.14
251	NASDAQ	VOD	Mon, May 24, 1993	7.97	8.00	7.97	7.99
250	NASDAQ	VOD	Fri, May 21, 1993	8.10	8.10	8.00	8.00
249	NASDAQ	VOD	Thu, May 20, 1993	7.97	8.14	7.97	8.14
248	NASDAQ	VOD	Wed, May 19, 1993	7.97	8.05	7.93	8.05
247	NASDAQ	VOD	Tue, May 18, 1993	7.94	7.96	7.91	7.94
246	NASDAQ	VOD	Mon, May 17, 1993	7.94	7.94	7.88	7.90
245	NASDAQ	VOD	Fri, May 14, 1993	7.85	7.94	7.85	7.94
244	NASDAQ	VOD	Thu, May 13, 1993	7.99	8.00	7.85	7.85
243	NASDAQ	VOD	Wed, May 12, 1993	8.00	8.10	7.99	8.10
242	NASDAQ	VOD	Tue, May 11, 1993	7.93	8.11	7.91	8.08
241	NASDAQ	VOD	Mon, May 10, 1993	7.94	7.94	7.90	7.94
240	NASDAQ	VOD	Fri, May 7, 1993	7.75	8.10	7.75	8.00
239	NASDAQ	VOD	Thu, May 6, 1993	7.61	7.75	7.61	7.71
238	NASDAQ	VOD	Wed, May 5, 1993	7.39	7.45	7.33	7.45
237	NASDAQ	VOD	Tue, May 4, 1993	7.36	7.36	7.29	7.30
236	NASDAQ	VOD	Mon, May 3, 1993	7.33	7.36	7.30	7.33
235	NASDAQ	VOD	Fri, Apr 30, 1993	7.32	7.38	7.32	7.36
234	NASDAQ	VOD	Thu, Apr 29, 1993	7.23	7.27	7.23	7.26
233	NASDAQ	VOD	Wed, Apr 28, 1993	7.24	7.27	7.24	7.24
232	NASDAQ	VOD	Tue, Apr 27, 1993	7.27	7.33	7.27	7.33
231	NASDAQ	VOD	Mon, Apr 26, 1993	7.36	7.36	7.30	7.30
230	NASDAQ	VOD	Fri, Apr 23, 1993	7.39	7.39	7.27	7.30
229	NASDAQ	VOD	Thu, Apr 22, 1993	7.32	7.39	7.32	7.33
228	NASDAQ	VOD	Wed, Apr 21, 1993	7.27	7.32	7.24	7.30
227	NASDAQ	VOD	Tue, Apr 20, 1993	7.24	7.32	7.24	7.30
226	NASDAQ	VOD	Mon, Apr 19, 1993	7.36	7.36	7.29	7.35
225	NASDAQ	VOD	Fri, Apr 16, 1993	7.12	7.21	7.12	7.18
224	NASDAQ	VOD	Thu, Apr 15, 1993	7.33	7.33	7.27	7.33
223	NASDAQ	VOD	Wed, Apr 14, 1993	7.41	7.45	7.36	7.36
222	NASDAQ	VOD	Tue, Apr 13, 1993	7.47	7.50	7.44	7.44
221	NASDAQ	VOD	Mon, Apr 12, 1993	7.39	7.44	7.38	7.44
220	NASDAQ	VOD	Thu, Apr 8, 1993	7.38	7.38	7.29	7.30
219	NASDAQ	VOD	Wed, Apr 7, 1993	7.23	7.30	7.23	7.30
218	NASDAQ	VOD	Tue, Apr 6, 1993	7.27	7.29	7.21	7.23
217	NASDAQ	VOD	Mon, Apr 5, 1993	7.21	7.33	7.21	7.29
216	NASDAQ	VOD	Fri, Apr 2, 1993	7.41	7.41	7.21	7.24
215	NASDAQ	VOD	Thu, Apr 1, 1993	7.33	7.42	7.33	7.41
214	NASDAQ	VOD	Wed, Mar 31, 1993	7.06	7.23	7.06	7.20
213	NASDAQ	VOD	Tue, Mar 30, 1993	7.00	7.07	7.00	7.06
212	NASDAQ	VOD	Mon, Mar 29, 1993	6.97	7.04	6.97	7.03
211	NASDAQ	VOD	Fri, Mar 26, 1993	7.04	7.06	6.98	6.98
210	NASDAQ	VOD	Thu, Mar 25, 1993	7.07	7.12	7.06	7.12
209	NASDAQ	VOD	Wed, Mar 24, 1993	7.24	7.26	7.21	7.23
208	NASDAQ	VOD	Tue, Mar 23, 1993	7.23	7.24	7.20	7.21
207	NASDAQ	VOD	Mon, Mar 22, 1993	7.21	7.24	7.20	7.21
206	NASDAQ	VOD	Fri, Mar 19, 1993	7.39	7.39	7.32	7.32
205	NASDAQ	VOD	Thu, Mar 18, 1993	7.20	7.39	7.20	7.36
204	NASDAQ	VOD	Wed, Mar 17, 1993	7.21	7.21	7.18	7.18
203	NASDAQ	VOD	Tue, Mar 16, 1993	7.27	7.35	7.24	7.27
202	NASDAQ	VOD	Mon, Mar 15, 1993	7.33	7.42	7.33	7.39
201	NASDAQ	VOD	Fri, Mar 12, 1993	7.24	7.33	7.15	7.30
200	NASDAQ	VOD	Thu, Mar 11, 1993	7.39	7.39	7.33	7.33
199	NASDAQ	VOD	Wed, Mar 10, 1993	7.42	7.44	7.39	7.42
198	NASDAQ	VOD	Tue, Mar 9, 1993	7.36	7.49	7.36	7.45
197	NASDAQ	VOD	Mon, Mar 8, 1993	7.45	7.56	7.42	7.56
196	NASDAQ	VOD	Fri, Mar 5, 1993	7.39	7.50	7.38	7.45
195	NASDAQ	VOD	Thu, Mar 4, 1993	7.39	7.42	7.33	7.33
194	NASDAQ	VOD	Wed, Mar 3, 1993	7.36	7.45	7.35	7.39
193	NASDAQ	VOD	Tue, Mar 2, 1993	7.06	7.21	7.06	7.21
192	NASDAQ	VOD	Mon, Mar 1, 1993	7.06	7.06	6.95	6.97
191	NASDAQ	VOD	Fri, Feb 26, 1993	6.90	6.94	6.87	6.94
190	NASDAQ	VOD	Thu, Feb 25, 1993	6.69	6.75	6.66	6.75
189	NASDAQ	VOD	Wed, Feb 24, 1993	6.84	6.84	6.77	6.78
188	NASDAQ	VOD	Tue, Feb 23, 1993	6.86	6.86	6.75	6.86
187	NASDAQ	VOD	Mon, Feb 22, 1993	6.97	6.98	6.95	6.97
186	NASDAQ	VOD	Fri, Feb 19, 1993	7.09	7.10	7.03	7.03
185	NASDAQ	VOD	Thu, Feb 18, 1993	7.03	7.03	6.94	6.97
184	NASDAQ	VOD	Wed, Feb 17, 1993	6.83	6.90	6.83	6.87
183	NASDAQ	VOD	Tue, Feb 16, 1993	6.89	6.89	6.77	6.84
182	NASDAQ	VOD	Fri, Feb 12, 1993	6.86	6.90	6.86	6.89
181	NASDAQ	VOD	Thu, Feb 11, 1993	6.81	6.89	6.78	6.86
180	NASDAQ	VOD	Wed, Feb 10, 1993	6.92	6.94	6.84	6.84
179	NASDAQ	VOD	Tue, Feb 9, 1993	6.90	6.97	6.90	6.97
178	NASDAQ	VOD	Mon, Feb 8, 1993	7.15	7.15	6.94	7.00
177	NASDAQ	VOD	Fri, Feb 5, 1993	7.15	7.21	7.13	7.13
176	NASDAQ	VOD	Thu, Feb 4, 1993	7.09	7.18	7.04	7.15
175	NASDAQ	VOD	Wed, Feb 3, 1993	7.03	7.04	7.01	7.04
174	NASDAQ	VOD	Tue, Feb 2, 1993	6.97	7.06	6.86	7.04
173	NASDAQ	VOD	Mon, Feb 1, 1993	6.78	6.86	6.72	6.81
172	NASDAQ	VOD	Fri, Jan 29, 1993	6.98	7.01	6.81	6.87
171	NASDAQ	VOD	Thu, Jan 28, 1993	7.13	7.18	7.00	7.07
170	NASDAQ	VOD	Wed, Jan 27, 1993	7.26	7.27	7.20	7.20
169	NASDAQ	VOD	Tue, Jan 26, 1993	7.49	7.52	7.39	7.41
168	NASDAQ	VOD	Mon, Jan 25, 1993	7.33	7.44	7.33	7.39
167	NASDAQ	VOD	Fri, Jan 22, 1993	7.35	7.41	7.32	7.32
166	NASDAQ	VOD	Thu, Jan 21, 1993	7.33	7.35	7.26	7.33
165	NASDAQ	VOD	Wed, Jan 20, 1993	7.33	7.42	7.32	7.36
164	NASDAQ	VOD	Tue, Jan 19, 1993	7.82	7.82	7.67	7.67
163	NASDAQ	VOD	Mon, Jan 18, 1993	7.88	8.13	7.87	8.07
162	NASDAQ	VOD	Fri, Jan 15, 1993	7.82	7.84	7.75	7.78
161	NASDAQ	VOD	Thu, Jan 14, 1993	7.70	7.78	7.70	7.73
160	NASDAQ	VOD	Wed, Jan 13, 1993	7.59	7.61	7.49	7.61
159	NASDAQ	VOD	Tue, Jan 12, 1993	7.78	7.81	7.70	7.71
158	NASDAQ	VOD	Mon, Jan 11, 1993	7.85	7.94	7.85	7.91
157	NASDAQ	VOD	Fri, Jan 8, 1993	7.94	7.97	7.79	7.82
156	NASDAQ	VOD	Thu, Jan 7, 1993	8.08	8.08	8.04	8.04
155	NASDAQ	VOD	Wed, Jan 6, 1993	8.14	8.14	8.07	8.07
154	NASDAQ	VOD	Tue, Jan 5, 1993	7.97	8.17	7.96	8.14
153	NASDAQ	VOD	Mon, Jan 4, 1993	7.94	7.97	7.91	7.93
152	NASDAQ	VOD	Thu, Dec 31, 1992	7.91	7.91	7.85	7.91
151	NASDAQ	VOD	Wed, Dec 30, 1992	7.87	7.87	7.85	7.85
150	NASDAQ	VOD	Tue, Dec 29, 1992	7.79	7.88	7.79	7.87
149	NASDAQ	VOD	Mon, Dec 28, 1992	7.79	7.82	7.73	7.76
148	NASDAQ	VOD	Thu, Dec 24, 1992	7.82	7.82	7.76	7.76
147	NASDAQ	VOD	Wed, Dec 23, 1992	7.82	7.85	7.76	7.76
146	NASDAQ	VOD	Tue, Dec 22, 1992	7.90	7.93	7.84	7.88
145	NASDAQ	VOD	Mon, Dec 21, 1992	7.93	7.94	7.87	7.87
144	NASDAQ	VOD	Fri, Dec 18, 1992	7.93	7.96	7.88	7.90
143	NASDAQ	VOD	Thu, Dec 17, 1992	7.94	7.97	7.91	7.97
142	NASDAQ	VOD	Wed, Dec 16, 1992	7.85	7.91	7.82	7.85
141	NASDAQ	VOD	Tue, Dec 15, 1992	7.87	7.94	7.87	7.91
140	NASDAQ	VOD	Mon, Dec 14, 1992	7.75	7.82	7.75	7.81
139	NASDAQ	VOD	Fri, Dec 11, 1992	7.73	7.78	7.70	7.71
138	NASDAQ	VOD	Thu, Dec 10, 1992	7.76	7.81	7.67	7.68
137	NASDAQ	VOD	Wed, Dec 9, 1992	7.91	7.91	7.81	7.82
136	NASDAQ	VOD	Tue, Dec 8, 1992	8.11	8.14	8.07	8.08
135	NASDAQ	VOD	Mon, Dec 7, 1992	7.88	7.99	7.87	7.99
134	NASDAQ	VOD	Fri, Dec 4, 1992	7.73	7.76	7.73	7.75
133	NASDAQ	VOD	Thu, Dec 3, 1992	7.70	7.70	7.67	7.68
132	NASDAQ	VOD	Wed, Dec 2, 1992	7.55	7.55	7.49	7.52
131	NASDAQ	VOD	Tue, Dec 1, 1992	7.55	7.59	7.52	7.58
130	NASDAQ	VOD	Mon, Nov 30, 1992	7.39	7.50	7.38	7.49
129	NASDAQ	VOD	Fri, Nov 27, 1992	7.36	7.36	7.33	7.36
128	NASDAQ	VOD	Wed, Nov 25, 1992	7.38	7.39	7.33	7.33
127	NASDAQ	VOD	Tue, Nov 24, 1992	7.21	7.49	7.21	7.44
126	NASDAQ	VOD	Mon, Nov 23, 1992	7.18	7.20	7.12	7.12
125	NASDAQ	VOD	Fri, Nov 20, 1992	7.24	7.27	7.15	7.15
124	NASDAQ	VOD	Thu, Nov 19, 1992	7.27	7.32	7.24	7.27
123	NASDAQ	VOD	Wed, Nov 18, 1992	7.06	7.30	7.03	7.20
122	NASDAQ	VOD	Tue, Nov 17, 1992	6.90	7.04	6.90	7.01
121	NASDAQ	VOD	Mon, Nov 16, 1992	6.90	6.97	6.84	6.90
120	NASDAQ	VOD	Fri, Nov 13, 1992	7.06	7.09	7.03	7.06
119	NASDAQ	VOD	Thu, Nov 12, 1992	7.07	7.10	7.04	7.04
118	NASDAQ	VOD	Wed, Nov 11, 1992	7.09	7.18	7.04	7.07
117	NASDAQ	VOD	Tue, Nov 10, 1992	7.15	7.15	7.10	7.10
116	NASDAQ	VOD	Mon, Nov 9, 1992	7.21	7.21	7.09	7.09
115	NASDAQ	VOD	Fri, Nov 6, 1992	7.27	7.30	7.21	7.23
114	NASDAQ	VOD	Thu, Nov 5, 1992	7.45	7.45	7.24	7.24
113	NASDAQ	VOD	Wed, Nov 4, 1992	7.12	7.52	7.09	7.52
112	NASDAQ	VOD	Tue, Nov 3, 1992	7.10	7.10	7.04	7.07
111	NASDAQ	VOD	Mon, Nov 2, 1992	7.03	7.12	7.01	7.04
110	NASDAQ	VOD	Fri, Oct 30, 1992	7.13	7.13	6.97	7.00
109	NASDAQ	VOD	Thu, Oct 29, 1992	7.03	7.06	7.01	7.03
108	NASDAQ	VOD	Wed, Oct 28, 1992	7.10	7.12	7.09	7.09
107	NASDAQ	VOD	Tue, Oct 27, 1992	7.12	7.13	7.10	7.10
106	NASDAQ	VOD	Mon, Oct 26, 1992	7.24	7.27	7.21	7.21
105	NASDAQ	VOD	Fri, Oct 23, 1992	7.38	7.45	7.38	7.39
104	NASDAQ	VOD	Thu, Oct 22, 1992	7.33	7.35	7.32	7.35
103	NASDAQ	VOD	Wed, Oct 21, 1992	7.18	7.23	7.15	7.18
102	NASDAQ	VOD	Tue, Oct 20, 1992	6.97	7.00	6.92	6.97
101	NASDAQ	VOD	Mon, Oct 19, 1992	6.81	6.84	6.77	6.83
100	NASDAQ	VOD	Fri, Oct 16, 1992	7.04	7.04	6.89	6.92
99	NASDAQ	VOD	Thu, Oct 15, 1992	7.06	7.12	7.03	7.09
98	NASDAQ	VOD	Wed, Oct 14, 1992	7.07	7.12	7.07	7.09
97	NASDAQ	VOD	Tue, Oct 13, 1992	7.09	7.21	7.06	7.18
96	NASDAQ	VOD	Mon, Oct 12, 1992	7.03	7.07	7.03	7.06
95	NASDAQ	VOD	Fri, Oct 9, 1992	7.03	7.09	7.03	7.06
94	NASDAQ	VOD	Thu, Oct 8, 1992	6.84	6.97	6.84	6.95
93	NASDAQ	VOD	Wed, Oct 7, 1992	7.01	7.03	6.98	7.01
92	NASDAQ	VOD	Tue, Oct 6, 1992	7.03	7.03	6.94	6.95
91	NASDAQ	VOD	Mon, Oct 5, 1992	7.06	7.06	6.90	7.03
90	NASDAQ	VOD	Fri, Oct 2, 1992	7.09	7.18	7.09	7.10
89	NASDAQ	VOD	Thu, Oct 1, 1992	7.13	7.13	7.03	7.09
88	NASDAQ	VOD	Wed, Sep 30, 1992	7.12	7.21	7.12	7.21
87	NASDAQ	VOD	Tue, Sep 29, 1992	7.12	7.21	7.10	7.21
86	NASDAQ	VOD	Mon, Sep 28, 1992	6.97	7.01	6.97	7.00
85	NASDAQ	VOD	Fri, Sep 25, 1992	6.97	7.00	6.90	6.97
84	NASDAQ	VOD	Thu, Sep 24, 1992	6.78	6.87	6.77	6.84
83	NASDAQ	VOD	Wed, Sep 23, 1992	6.81	6.81	6.71	6.78
82	NASDAQ	VOD	Tue, Sep 22, 1992	6.83	6.84	6.78	6.83
81	NASDAQ	VOD	Mon, Sep 21, 1992	7.01	7.01	6.81	6.81
80	NASDAQ	VOD	Fri, Sep 18, 1992	6.95	7.03	6.90	6.94
79	NASDAQ	VOD	Thu, Sep 17, 1992	6.61	6.87	6.61	6.84
78	NASDAQ	VOD	Wed, Sep 16, 1992	6.51	6.63	6.51	6.57
77	NASDAQ	VOD	Tue, Sep 15, 1992	6.84	6.86	6.65	6.66
76	NASDAQ	VOD	Mon, Sep 14, 1992	6.87	6.95	6.87	6.95
75	NASDAQ	VOD	Fri, Sep 11, 1992	6.87	6.87	6.75	6.81
74	NASDAQ	VOD	Thu, Sep 10, 1992	6.94	6.95	6.84	6.87
73	NASDAQ	VOD	Wed, Sep 9, 1992	7.03	7.03	6.94	6.95
72	NASDAQ	VOD	Tue, Sep 8, 1992	7.21	7.21	6.97	7.00
71	NASDAQ	VOD	Fri, Sep 4, 1992	7.24	7.36	7.24	7.30
70	NASDAQ	VOD	Thu, Sep 3, 1992	7.24	7.33	7.23	7.27
69	NASDAQ	VOD	Wed, Sep 2, 1992	7.10	7.20	7.07	7.20
68	NASDAQ	VOD	Tue, Sep 1, 1992	7.21	7.21	7.16	7.16
67	NASDAQ	VOD	Mon, Aug 31, 1992	7.20	7.27	7.20	7.26
66	NASDAQ	VOD	Fri, Aug 28, 1992	7.27	7.29	7.20	7.20
65	NASDAQ	VOD	Thu, Aug 27, 1992	7.21	7.27	7.18	7.24
64	NASDAQ	VOD	Wed, Aug 26, 1992	7.06	7.18	7.03	7.15
63	NASDAQ	VOD	Tue, Aug 25, 1992	7.06	7.15	7.03	7.13
62	NASDAQ	VOD	Mon, Aug 24, 1992	7.38	7.38	7.24	7.29
61	NASDAQ	VOD	Fri, Aug 21, 1992	7.42	7.45	7.41	7.41
60	NASDAQ	VOD	Thu, Aug 20, 1992	7.42	7.42	7.35	7.39
59	NASDAQ	VOD	Wed, Aug 19, 1992	7.58	7.58	7.44	7.44
58	NASDAQ	VOD	Tue, Aug 18, 1992	7.59	7.59	7.52	7.52
57	NASDAQ	VOD	Mon, Aug 17, 1992	7.61	7.64	7.61	7.64
56	NASDAQ	VOD	Fri, Aug 14, 1992	7.55	7.67	7.55	7.67
55	NASDAQ	VOD	Thu, Aug 13, 1992	7.42	7.45	7.42	7.44
54	NASDAQ	VOD	Wed, Aug 12, 1992	7.39	7.39	7.30	7.32
53	NASDAQ	VOD	Tue, Aug 11, 1992	7.44	7.45	7.41	7.41
52	NASDAQ	VOD	Mon, Aug 10, 1992	7.62	7.62	7.58	7.59
51	NASDAQ	VOD	Fri, Aug 7, 1992	7.67	7.67	7.58	7.58
50	NASDAQ	VOD	Thu, Aug 6, 1992	7.42	7.64	7.42	7.64
49	NASDAQ	VOD	Wed, Aug 5, 1992	7.45	7.45	7.42	7.44
48	NASDAQ	VOD	Tue, Aug 4, 1992	7.55	7.59	7.50	7.53
47	NASDAQ	VOD	Mon, Aug 3, 1992	7.30	7.42	7.29	7.42
46	NASDAQ	VOD	Fri, Jul 31, 1992	7.29	7.30	7.24	7.24
45	NASDAQ	VOD	Thu, Jul 30, 1992	7.33	7.36	7.27	7.32
44	NASDAQ	VOD	Wed, Jul 29, 1992	7.33	7.36	7.27	7.30
43	NASDAQ	VOD	Tue, Jul 28, 1992	7.32	7.33	7.29	7.33
42	NASDAQ	VOD	Mon, Jul 27, 1992	7.30	7.33	7.24	7.24
41	NASDAQ	VOD	Fri, Jul 24, 1992	7.09	7.23	7.09	7.18
40	NASDAQ	VOD	Thu, Jul 23, 1992	7.13	7.18	7.13	7.13
39	NASDAQ	VOD	Wed, Jul 22, 1992	7.12	7.13	7.09	7.10
38	NASDAQ	VOD	Tue, Jul 21, 1992	7.12	7.26	7.12	7.24
37	NASDAQ	VOD	Mon, Jul 20, 1992	7.18	7.18	7.09	7.09
36	NASDAQ	VOD	Fri, Jul 17, 1992	7.35	7.38	7.24	7.27
35	NASDAQ	VOD	Thu, Jul 16, 1992	7.42	7.45	7.36	7.39
34	NASDAQ	VOD	Wed, Jul 15, 1992	7.26	7.30	7.24	7.26
33	NASDAQ	VOD	Tue, Jul 14, 1992	7.13	7.33	7.13	7.29
32	NASDAQ	VOD	Mon, Jul 13, 1992	7.18	7.18	7.10	7.16
31	NASDAQ	VOD	Fri, Jul 10, 1992	7.20	7.20	7.07	7.12
30	NASDAQ	VOD	Thu, Jul 9, 1992	7.27	7.27	7.16	7.20
29	NASDAQ	VOD	Wed, Jul 8, 1992	7.52	7.55	7.44	7.53
28	NASDAQ	VOD	Tue, Jul 7, 1992	7.61	7.64	7.59	7.61
27	NASDAQ	VOD	Mon, Jul 6, 1992	7.70	7.70	7.65	7.70
26	NASDAQ	VOD	Thu, Jul 2, 1992	7.78	7.78	7.55	7.55
25	NASDAQ	VOD	Wed, Jul 1, 1992	7.81	7.82	7.78	7.81
24	NASDAQ	VOD	Tue, Jun 30, 1992	7.85	7.88	7.84	7.85
23	NASDAQ	VOD	Mon, Jun 29, 1992	7.85	7.88	7.85	7.87
22	NASDAQ	VOD	Fri, Jun 26, 1992	7.76	7.76	7.64	7.70
21	NASDAQ	VOD	Thu, Jun 25, 1992	7.85	7.91	7.82	7.82
20	NASDAQ	VOD	Wed, Jun 24, 1992	7.81	7.81	7.76	7.79
19	NASDAQ	VOD	Tue, Jun 23, 1992	7.84	7.87	7.82	7.82
18	NASDAQ	VOD	Mon, Jun 22, 1992	7.79	7.81	7.76	7.79
17	NASDAQ	VOD	Fri, Jun 19, 1992	7.82	7.84	7.78	7.79
16	NASDAQ	VOD	Thu, Jun 18, 1992	7.70	7.75	7.70	7.71
15	NASDAQ	VOD	Wed, Jun 17, 1992	7.85	7.85	7.65	7.65
14	NASDAQ	VOD	Tue, Jun 16, 1992	7.79	7.88	7.79	7.85
13	NASDAQ	VOD	Mon, Jun 15, 1992	7.58	7.64	7.55	7.61
12	NASDAQ	VOD	Fri, Jun 12, 1992	7.99	7.99	7.76	7.82
11	NASDAQ	VOD	Thu, Jun 11, 1992	7.94	8.05	7.94	8.04
10	NASDAQ	VOD	Wed, Jun 10, 1992	8.25	8.25	8.07	8.08
9	NASDAQ	VOD	Tue, Jun 9, 1992	8.36	8.36	8.19	8.20
8	NASDAQ	VOD	Mon, Jun 8, 1992	8.28	8.28	8.22	8.22
7	NASDAQ	VOD	Fri, Jun 5, 1992	8.25	8.31	8.22	8.22
6	NASDAQ	VOD	Thu, Jun 4, 1992	8.37	8.39	8.31	8.34
5	NASDAQ	VOD	Wed, Jun 3, 1992	8.40	8.43	8.34	8.37
4	NASDAQ	VOD	Tue, Jun 2, 1992	8.46	8.52	8.43	8.43
3	NASDAQ	VOD	Mon, Jun 1, 1992	8.37	8.46	8.34	8.45
2	NASDAQ	VOD	Fri, May 29, 1992	8.49	8.60	8.49	8.59
1	NASDAQ	VOD	Thu, May 28, 1992	8.46	8.48	8.33	8.43
#	Exchange	Symbol	Date	Open	High	Low	Close

Vodafone Group Plc - American Depositary Shares each representing ten Ordinary Shares NASDAQ:VOD 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