symbol	date	closing_price
AAPL	2015-01-23	112.98
AAPL	2015-01-22	112.4
AAPL	2015-01-21	109.55
AAPL	2015-01-20	108.72
AAPL	2015-01-16	105.99
AAPL	2015-01-15	106.82
AAPL	2015-01-14	109.8
AAPL	2015-01-13	110.22
AAPL	2015-01-12	109.25
AAPL	2015-01-09	112.01
AAPL	2015-01-08	111.89
AAPL	2015-01-07	107.75
AAPL	2015-01-06	106.26
AAPL	2015-01-05	106.25
AAPL	2015-01-02	109.33
AAPL	2014-12-31	110.38
AAPL	2014-12-30	112.52
AAPL	2014-12-29	113.91
AAPL	2014-12-26	113.99
AAPL	2014-12-24	112.01
AAPL	2014-12-23	112.54
AAPL	2014-12-22	112.94
AAPL	2014-12-19	111.78
AAPL	2014-12-18	112.65
AAPL	2014-12-17	109.41
AAPL	2014-12-16	106.75
AAPL	2014-12-15	108.23
AAPL	2014-12-12	109.73
AAPL	2014-12-11	111.62
AAPL	2014-12-10	111.95
AAPL	2014-12-09	114.12
AAPL	2014-12-08	112.4
AAPL	2014-12-05	115
AAPL	2014-12-04	115.49
AAPL	2014-12-03	115.93
AAPL	2014-12-02	114.63
AAPL	2014-12-01	115.07
AAPL	2014-11-28	118.93
AAPL	2014-11-26	119
AAPL	2014-11-25	117.6
AAPL	2014-11-24	118.63
AAPL	2014-11-21	116.47
AAPL	2014-11-20	116.31
AAPL	2014-11-19	114.67
AAPL	2014-11-18	115.47
AAPL	2014-11-17	113.99
AAPL	2014-11-14	114.18
AAPL	2014-11-13	112.82
AAPL	2014-11-12	111.25
AAPL	2014-11-11	109.7
AAPL	2014-11-10	108.83
AAPL	2014-11-07	109.01
AAPL	2014-11-06	108.7
AAPL	2014-11-05	108.39
AAPL	2014-11-04	108.13
AAPL	2014-11-03	108.93
AAPL	2014-10-31	107.53
AAPL	2014-10-30	106.52
AAPL	2014-10-29	106.88
AAPL	2014-10-28	106.28
AAPL	2014-10-27	104.66
AAPL	2014-10-24	104.77
AAPL	2014-10-23	104.38
AAPL	2014-10-22	102.55
AAPL	2014-10-21	102.03
AAPL	2014-10-20	99.33
AAPL	2014-10-17	97.25
AAPL	2014-10-16	95.84
AAPL	2014-10-15	97.12
AAPL	2014-10-14	98.32
AAPL	2014-10-13	99.38
AAPL	2014-10-10	100.3
AAPL	2014-10-09	100.58
AAPL	2014-10-08	100.36
AAPL	2014-10-07	98.32
AAPL	2014-10-06	99.19
AAPL	2014-10-03	99.19
AAPL	2014-10-02	99.47
AAPL	2014-10-01	98.75
AAPL	2014-09-30	100.32
AAPL	2014-09-29	99.68
AAPL	2014-09-26	100.32
AAPL	2014-09-25	97.45
AAPL	2014-09-24	101.31
AAPL	2014-09-23	102.2
AAPL	2014-09-22	100.62
AAPL	2014-09-19	100.52
AAPL	2014-09-18	101.35
AAPL	2014-09-17	101.14
AAPL	2014-09-16	100.42
AAPL	2014-09-15	101.19
AAPL	2014-09-12	101.22
AAPL	2014-09-11	100.99
AAPL	2014-09-10	100.56
AAPL	2014-09-09	97.57
AAPL	2014-09-08	97.94
AAPL	2014-09-05	98.54
AAPL	2014-09-04	97.7
AAPL	2014-09-03	98.51
AAPL	2014-09-02	102.85
AAPL	2014-08-29	102.06
AAPL	2014-08-28	101.81
AAPL	2014-08-27	101.69
AAPL	2014-08-26	100.45
AAPL	2014-08-25	101.1
AAPL	2014-08-22	100.88
AAPL	2014-08-21	100.15
AAPL	2014-08-20	100.14
AAPL	2014-08-19	100.1
AAPL	2014-08-18	98.73
AAPL	2014-08-15	97.56
AAPL	2014-08-14	97.08
AAPL	2014-08-13	96.82
AAPL	2014-08-12	95.56
AAPL	2014-08-11	95.58
AAPL	2014-08-08	94.33
AAPL	2014-08-07	94.07
AAPL	2014-08-06	94.08
AAPL	2014-08-05	94.24
AAPL	2014-08-04	94.71
AAPL	2014-08-01	95.24
AAPL	2014-07-31	94.72
AAPL	2014-07-30	97.24
AAPL	2014-07-29	97.47
AAPL	2014-07-28	98.1
AAPL	2014-07-25	96.77
AAPL	2014-07-24	96.13
AAPL	2014-07-23	96.29
AAPL	2014-07-22	93.84
AAPL	2014-07-21	93.07
AAPL	2014-07-18	93.56
AAPL	2014-07-17	92.23
AAPL	2014-07-16	93.9
AAPL	2014-07-15	94.44
AAPL	2014-07-14	95.56
AAPL	2014-07-11	94.34
AAPL	2014-07-10	94.16
AAPL	2014-07-09	94.51
AAPL	2014-07-08	94.47
AAPL	2014-07-07	95.08
AAPL	2014-07-03	93.16
AAPL	2014-07-02	92.62
AAPL	2014-07-01	92.66
AAPL	2014-06-30	92.07
AAPL	2014-06-27	91.13
AAPL	2014-06-26	90.06
AAPL	2014-06-25	89.52
AAPL	2014-06-24	89.45
AAPL	2014-06-23	89.99
AAPL	2014-06-20	90.07
AAPL	2014-06-19	91.01
AAPL	2014-06-18	91.33
AAPL	2014-06-17	91.23
AAPL	2014-06-16	91.35
AAPL	2014-06-13	90.44
AAPL	2014-06-12	91.44
AAPL	2014-06-11	92.99
AAPL	2014-06-10	93.38
AAPL	2014-06-09	92.83
AAPL	2014-06-06	91.37
AAPL	2014-06-05	91.62
AAPL	2014-06-04	91.27
AAPL	2014-06-03	90.24
AAPL	2014-06-02	88.98
AAPL	2014-05-30	89.59
AAPL	2014-05-29	89.93
AAPL	2014-05-28	88.32
AAPL	2014-05-27	88.55
AAPL	2014-05-23	86.92
AAPL	2014-05-22	85.95
AAPL	2014-05-21	85.81
AAPL	2014-05-20	85.59
AAPL	2014-05-19	85.57
AAPL	2014-05-16	84.57
AAPL	2014-05-15	83.34
AAPL	2014-05-14	84.05
AAPL	2014-05-13	84.04
AAPL	2014-05-12	83.91
AAPL	2014-05-09	82.88
AAPL	2014-05-08	83.22
AAPL	2014-05-07	83.37
AAPL	2014-05-06	83.66
AAPL	2014-05-05	84.59
AAPL	2014-05-02	83.41
AAPL	2014-05-01	83.25
AAPL	2014-04-30	83.06
AAPL	2014-04-29	83.37
AAPL	2014-04-28	83.62
AAPL	2014-04-25	80.5
AAPL	2014-04-24	79.91
AAPL	2014-04-23	73.86
AAPL	2014-04-22	74.84
AAPL	2014-04-21	74.76
AAPL	2014-04-17	73.89
AAPL	2014-04-16	73.05
AAPL	2014-04-15	72.9
AAPL	2014-04-14	73.43
AAPL	2014-04-11	73.14
AAPL	2014-04-10	73.68
AAPL	2014-04-09	74.64
AAPL	2014-04-08	73.67
AAPL	2014-04-07	73.68
AAPL	2014-04-04	74.85
AAPL	2014-04-03	75.83
AAPL	2014-04-02	76.36
AAPL	2014-04-01	76.24
AAPL	2014-03-31	75.55
AAPL	2014-03-28	75.56
AAPL	2014-03-27	75.65
AAPL	2014-03-26	75.97
AAPL	2014-03-25	76.71
AAPL	2014-03-24	75.89
AAPL	2014-03-21	75
AAPL	2014-03-20	74.41
AAPL	2014-03-19	74.77
AAPL	2014-03-18	74.79
AAPL	2014-03-17	74.14
AAPL	2014-03-14	73.85
AAPL	2014-03-13	74.69
AAPL	2014-03-12	75.53
AAPL	2014-03-11	75.45
AAPL	2014-03-10	74.73
AAPL	2014-03-07	74.66
AAPL	2014-03-06	74.7
AAPL	2014-03-05	74.93
AAPL	2014-03-04	74.77
AAPL	2014-03-03	74.28
AAPL	2014-02-28	74.07
AAPL	2014-02-27	74.27
AAPL	2014-02-26	72.82
AAPL	2014-02-25	73.48
AAPL	2014-02-24	74.25
AAPL	2014-02-21	73.93
AAPL	2014-02-20	74.76
AAPL	2014-02-19	75.63
AAPL	2014-02-18	76.85
AAPL	2014-02-14	76.57
AAPL	2014-02-13	76.63
AAPL	2014-02-12	75.43
AAPL	2014-02-11	75.44
AAPL	2014-02-10	74.46
AAPL	2014-02-07	73.15
AAPL	2014-02-06	72.14
AAPL	2014-02-05	71.72
AAPL	2014-02-04	71.19
AAPL	2014-02-03	70.17
AAPL	2014-01-31	70.04
AAPL	2014-01-30	69.93
AAPL	2014-01-29	70.06
AAPL	2014-01-28	70.87
AAPL	2014-01-27	77.02
AAPL	2014-01-24	76.4
AAPL	2014-01-23	77.82
AAPL	2014-01-22	77.16
AAPL	2014-01-21	76.82
AAPL	2014-01-17	75.65
AAPL	2014-01-16	77.55
AAPL	2014-01-15	77.98
AAPL	2014-01-14	76.45
AAPL	2014-01-13	74.96
AAPL	2014-01-10	74.57
AAPL	2014-01-09	75.07
AAPL	2014-01-08	76.04
AAPL	2014-01-07	75.56
AAPL	2014-01-06	76.1
AAPL	2014-01-03	75.69
AAPL	2014-01-02	77.39
AAPL	2013-12-31	78.49
AAPL	2013-12-30	77.58
AAPL	2013-12-27	78.36
AAPL	2013-12-26	78.9
AAPL	2013-12-24	79.42
AAPL	2013-12-23	79.76
AAPL	2013-12-20	76.81
AAPL	2013-12-19	76.18
AAPL	2013-12-18	77.06
AAPL	2013-12-17	77.65
AAPL	2013-12-16	78
AAPL	2013-12-13	77.57
AAPL	2013-12-12	78.43
AAPL	2013-12-11	78.54
AAPL	2013-12-10	79.13
AAPL	2013-12-09	79.25
AAPL	2013-12-06	78.35
AAPL	2013-12-05	79.46
AAPL	2013-12-04	79.05
AAPL	2013-12-03	79.24
AAPL	2013-12-02	77.12
AAPL	2013-11-29	77.8
AAPL	2013-11-27	76.39
AAPL	2013-11-26	74.63
AAPL	2013-11-25	73.28
AAPL	2013-11-22	72.73
AAPL	2013-11-21	72.91
AAPL	2013-11-20	72.06
AAPL	2013-11-19	72.69
AAPL	2013-11-18	72.56
AAPL	2013-11-15	73.45
AAPL	2013-11-14	73.9
AAPL	2013-11-13	72.84
AAPL	2013-11-12	72.76
AAPL	2013-11-11	72.62
AAPL	2013-11-08	72.83
AAPL	2013-11-07	71.7
AAPL	2013-11-06	72.88
AAPL	2013-11-05	73.09
AAPL	2013-11-04	73.27
AAPL	2013-11-01	72.34
AAPL	2013-10-31	72.71
AAPL	2013-10-30	73.01
AAPL	2013-10-29	71.87
AAPL	2013-10-28	73.71
AAPL	2013-10-25	73.16
AAPL	2013-10-24	73.99
AAPL	2013-10-23	73.02
AAPL	2013-10-22	72.31
AAPL	2013-10-21	72.52
AAPL	2013-10-18	70.79
AAPL	2013-10-17	70.18
AAPL	2013-10-16	69.7
AAPL	2013-10-15	69.37
AAPL	2013-10-14	69
AAPL	2013-10-11	68.55
AAPL	2013-10-10	68.11
AAPL	2013-10-09	67.68
AAPL	2013-10-08	66.9
AAPL	2013-10-07	67.85
AAPL	2013-10-04	67.19
AAPL	2013-10-03	67.24
AAPL	2013-10-02	68.1
AAPL	2013-10-01	67.88
AAPL	2013-09-30	66.32
AAPL	2013-09-27	67.15
AAPL	2013-09-26	67.63
AAPL	2013-09-25	66.98
AAPL	2013-09-24	68.03
AAPL	2013-09-23	68.25
AAPL	2013-09-20	65.02
AAPL	2013-09-19	65.7
AAPL	2013-09-18	64.64
AAPL	2013-09-17	63.34
AAPL	2013-09-16	62.61
AAPL	2013-09-13	64.67
AAPL	2013-09-12	65.75
AAPL	2013-09-11	65.06
AAPL	2013-09-10	68.8
AAPL	2013-09-09	70.41
AAPL	2013-09-06	69.3
AAPL	2013-09-05	68.89
AAPL	2013-09-04	69.37
AAPL	2013-09-03	67.96
AAPL	2013-08-30	67.77
AAPL	2013-08-29	68.4
AAPL	2013-08-28	68.28
AAPL	2013-08-27	67.96
AAPL	2013-08-26	69.96
AAPL	2013-08-23	69.69
AAPL	2013-08-22	69.96
AAPL	2013-08-21	69.88
AAPL	2013-08-20	69.7
AAPL	2013-08-19	70.63
AAPL	2013-08-16	69.87
AAPL	2013-08-15	69.26
AAPL	2013-08-14	69.34
AAPL	2013-08-13	68.1
AAPL	2013-08-12	65.01
AAPL	2013-08-09	63.21
AAPL	2013-08-08	64.13
AAPL	2013-08-07	64.25
AAPL	2013-08-06	64.29
AAPL	2013-08-05	64.87
AAPL	2013-08-02	63.92
AAPL	2013-08-01	63.11
AAPL	2013-07-31	62.53
AAPL	2013-07-30	62.64
AAPL	2013-07-29	61.88
AAPL	2013-07-26	60.94
AAPL	2013-07-25	60.6
AAPL	2013-07-24	60.87
AAPL	2013-07-23	57.9
AAPL	2013-07-22	58.91
AAPL	2013-07-19	58.72
AAPL	2013-07-18	59.66
AAPL	2013-07-17	59.46
AAPL	2013-07-16	59.45
AAPL	2013-07-15	59.07
AAPL	2013-07-12	58.94
AAPL	2013-07-11	59.05
AAPL	2013-07-10	58.14
AAPL	2013-07-09	58.36
AAPL	2013-07-08	57.36
AAPL	2013-07-05	57.68
AAPL	2013-07-03	58.15
AAPL	2013-07-02	57.83
AAPL	2013-07-01	56.55
AAPL	2013-06-28	54.8
AAPL	2013-06-27	54.42
AAPL	2013-06-26	55.01
AAPL	2013-06-25	55.64
AAPL	2013-06-24	55.63
AAPL	2013-06-21	57.14
AAPL	2013-06-20	57.6
AAPL	2013-06-19	58.45
AAPL	2013-06-18	59.67
AAPL	2013-06-17	59.7
AAPL	2013-06-14	59.43
AAPL	2013-06-13	60.24
AAPL	2013-06-12	59.72
AAPL	2013-06-11	60.47
AAPL	2013-06-10	60.65
AAPL	2013-06-07	61.05
AAPL	2013-06-06	60.59
AAPL	2013-06-05	61.51
AAPL	2013-06-04	62.09
AAPL	2013-06-03	62.28
AAPL	2013-05-31	62.15
AAPL	2013-05-30	62.4
AAPL	2013-05-29	61.49
AAPL	2013-05-28	61
AAPL	2013-05-24	61.51
AAPL	2013-05-23	61.1
AAPL	2013-05-22	60.99
AAPL	2013-05-21	60.76
AAPL	2013-05-20	61.21
AAPL	2013-05-17	59.87
AAPL	2013-05-16	60.05
AAPL	2013-05-15	59.26
AAPL	2013-05-14	61.34
AAPL	2013-05-13	62.84
AAPL	2013-05-10	62.6
AAPL	2013-05-09	63.12
AAPL	2013-05-08	63.68
AAPL	2013-05-07	62.96
AAPL	2013-05-06	63.25
AAPL	2013-05-03	61.77
AAPL	2013-05-02	61.16
AAPL	2013-05-01	60.31
AAPL	2013-04-30	60.78
AAPL	2013-04-29	59.05
AAPL	2013-04-26	57.27
AAPL	2013-04-25	56.06
AAPL	2013-04-24	55.66
AAPL	2013-04-23	55.75
AAPL	2013-04-22	54.73
AAPL	2013-04-19	53.61
AAPL	2013-04-18	53.82
AAPL	2013-04-17	55.3
AAPL	2013-04-16	58.51
AAPL	2013-04-15	57.64
AAPL	2013-04-12	59
AAPL	2013-04-11	59.62
AAPL	2013-04-10	59.81
AAPL	2013-04-09	58.62
AAPL	2013-04-08	58.51
AAPL	2013-04-05	58.1
AAPL	2013-04-04	58.72
AAPL	2013-04-03	59.3
AAPL	2013-04-02	59
AAPL	2013-04-01	58.88
AAPL	2013-03-28	60.77
AAPL	2013-03-27	62.06
AAPL	2013-03-26	63.31
AAPL	2013-03-25	63.64
AAPL	2013-03-22	63.41
AAPL	2013-03-21	62.15
AAPL	2013-03-20	62.06
AAPL	2013-03-19	62.39
AAPL	2013-03-18	62.56
AAPL	2013-03-15	60.91
AAPL	2013-03-14	59.37
AAPL	2013-03-13	58.8
AAPL	2013-03-12	58.81
AAPL	2013-03-11	60.11
AAPL	2013-03-08	59.27
AAPL	2013-03-07	59.11
AAPL	2013-03-06	58.43
AAPL	2013-03-05	59.19
AAPL	2013-03-04	57.66
AAPL	2013-03-01	59.09
AAPL	2013-02-28	60.6
AAPL	2013-02-27	61.03
AAPL	2013-02-26	61.63
AAPL	2013-02-25	60.79
AAPL	2013-02-22	61.89
AAPL	2013-02-21	61.23
AAPL	2013-02-20	61.62
AAPL	2013-02-19	63.15
AAPL	2013-02-15	63.17
AAPL	2013-02-14	64.05
AAPL	2013-02-13	64.11
AAPL	2013-02-12	64.23
AAPL	2013-02-11	65.88
AAPL	2013-02-08	65.21
AAPL	2013-02-07	64.28
AAPL	2013-02-06	62.42
AAPL	2013-02-05	62.49
AAPL	2013-02-04	60.37
AAPL	2013-02-01	61.91
AAPL	2013-01-31	62.17
AAPL	2013-01-30	62.35
AAPL	2013-01-29	62.55
AAPL	2013-01-28	61.39
AAPL	2013-01-25	60.04
AAPL	2013-01-24	61.49
AAPL	2013-01-23	70.15
AAPL	2013-01-22	68.89
AAPL	2013-01-18	68.24
AAPL	2013-01-17	68.61
AAPL	2013-01-16	69.07
AAPL	2013-01-15	66.32
AAPL	2013-01-14	68.48
AAPL	2013-01-11	71.01
AAPL	2013-01-10	71.45
AAPL	2013-01-09	70.58
AAPL	2013-01-08	71.7
AAPL	2013-01-07	71.5
AAPL	2013-01-04	71.93
AAPL	2013-01-03	73.99
AAPL	2013-01-02	74.93
AAPL	2012-12-31	72.63
AAPL	2012-12-28	69.55
AAPL	2012-12-27	70.3
AAPL	2012-12-26	70.02
AAPL	2012-12-24	70.99
AAPL	2012-12-21	70.88
AAPL	2012-12-20	71.21
AAPL	2012-12-19	71.83
AAPL	2012-12-18	72.87
AAPL	2012-12-17	70.81
AAPL	2012-12-14	69.58
AAPL	2012-12-13	72.29
AAPL	2012-12-12	73.56
AAPL	2012-12-11	73.89
AAPL	2012-12-10	72.31
AAPL	2012-12-07	72.78
AAPL	2012-12-06	74.69
AAPL	2012-12-05	73.54
AAPL	2012-12-04	78.59
AAPL	2012-12-03	80.01
AAPL	2012-11-30	79.88
AAPL	2012-11-29	80.44
AAPL	2012-11-28	79.56
AAPL	2012-11-27	79.81
AAPL	2012-11-26	80.46
AAPL	2012-11-23	78
AAPL	2012-11-21	76.66
AAPL	2012-11-20	76.56
AAPL	2012-11-19	77.21
AAPL	2012-11-16	72.02
AAPL	2012-11-15	71.74
AAPL	2012-11-14	73.28
AAPL	2012-11-13	74.1
AAPL	2012-11-12	74.09
AAPL	2012-11-09	74.66
AAPL	2012-11-08	73.39
AAPL	2012-11-07	76.16
AAPL	2012-11-06	79.19
AAPL	2012-11-05	79.43
AAPL	2012-11-02	78.37
AAPL	2012-11-01	81.05
AAPL	2012-10-31	80.88
AAPL	2012-10-26	82.06
AAPL	2012-10-25	82.81
AAPL	2012-10-24	83.8
AAPL	2012-10-23	83.33
AAPL	2012-10-22	86.14
AAPL	2012-10-19	82.86
AAPL	2012-10-18	85.95
AAPL	2012-10-17	87.58
AAPL	2012-10-16	88.28
AAPL	2012-10-15	86.24
AAPL	2012-10-12	85.55
AAPL	2012-10-11	85.34
AAPL	2012-10-10	87.08
AAPL	2012-10-09	86.39
AAPL	2012-10-08	86.7
AAPL	2012-10-05	88.66
AAPL	2012-10-04	90.59
AAPL	2012-10-03	91.23
AAPL	2012-10-02	89.85
AAPL	2012-10-01	89.59
AAPL	2012-09-28	90.63
AAPL	2012-09-27	92.57
AAPL	2012-09-26	90.37
AAPL	2012-09-25	91.51
AAPL	2012-09-24	93.85
AAPL	2012-09-21	95.12
AAPL	2012-09-20	94.93
AAPL	2012-09-19	95.39
AAPL	2012-09-18	95.36
AAPL	2012-09-17	95.07
AAPL	2012-09-14	93.92
AAPL	2012-09-13	92.79
AAPL	2012-09-12	91
AAPL	2012-09-11	89.75
AAPL	2012-09-10	90.04
AAPL	2012-09-07	92.45
AAPL	2012-09-06	91.88
AAPL	2012-09-05	91.06
AAPL	2012-09-04	91.7
AAPL	2012-08-31	90.38
AAPL	2012-08-30	90.2
AAPL	2012-08-29	91.5
AAPL	2012-08-28	91.68
AAPL	2012-08-27	91.8
AAPL	2012-08-24	90.11
AAPL	2012-08-23	90.03
AAPL	2012-08-22	90.88
AAPL	2012-08-21	89.13
AAPL	2012-08-20	90.37
AAPL	2012-08-17	88.05
AAPL	2012-08-16	86.46
AAPL	2012-08-15	85.71
AAPL	2012-08-14	85.82
AAPL	2012-08-13	85.59
AAPL	2012-08-10	84.47
AAPL	2012-08-09	84.33
AAPL	2012-08-08	83.86
AAPL	2012-08-07	84
AAPL	2012-08-06	84.22
AAPL	2012-08-03	83.29
AAPL	2012-08-02	82.22
AAPL	2012-08-01	82.09
AAPL	2012-07-31	82.63
AAPL	2012-07-30	80.5
AAPL	2012-07-27	79.16
AAPL	2012-07-26	77.77
AAPL	2012-07-25	77.78
AAPL	2012-07-24	81.29
AAPL	2012-07-23	81.69
AAPL	2012-07-20	81.75
AAPL	2012-07-19	83.11
AAPL	2012-07-18	82.02
AAPL	2012-07-17	82.11
AAPL	2012-07-16	82.1
AAPL	2012-07-13	81.84
AAPL	2012-07-12	81.02
AAPL	2012-07-11	81.77
AAPL	2012-07-10	82.28
AAPL	2012-07-09	83.05
AAPL	2012-07-06	81.97
AAPL	2012-07-05	82.51
AAPL	2012-07-03	81.09
AAPL	2012-07-02	80.16
AAPL	2012-06-29	79.01
AAPL	2012-06-28	76.98
AAPL	2012-06-27	77.72
AAPL	2012-06-26	77.39
AAPL	2012-06-25	77.22
AAPL	2012-06-22	78.75
AAPL	2012-06-21	78.15
AAPL	2012-06-20	79.24
AAPL	2012-06-19	79.47
AAPL	2012-06-18	79.25
AAPL	2012-06-15	77.67
AAPL	2012-06-14	77.32
AAPL	2012-06-13	77.4
AAPL	2012-06-12	77.94
AAPL	2012-06-11	77.27
AAPL	2012-06-08	78.51
AAPL	2012-06-07	77.34
AAPL	2012-06-06	77.31
AAPL	2012-06-05	76.14
AAPL	2012-06-04	76.34
AAPL	2012-06-01	75.89
AAPL	2012-05-31	78.16
AAPL	2012-05-30	78.35
AAPL	2012-05-29	77.42
AAPL	2012-05-25	76.07
AAPL	2012-05-24	76.48
AAPL	2012-05-23	77.19
AAPL	2012-05-22	75.35
AAPL	2012-05-21	75.93
AAPL	2012-05-18	71.75
AAPL	2012-05-17	71.72
AAPL	2012-05-16	73.88
AAPL	2012-05-15	74.83
AAPL	2012-05-14	75.52
AAPL	2012-05-11	76.67
AAPL	2012-05-10	77.18
AAPL	2012-05-09	77
AAPL	2012-05-08	76.86
AAPL	2012-05-07	77.04
AAPL	2012-05-04	76.47
AAPL	2012-05-03	78.71
AAPL	2012-05-02	79.27
AAPL	2012-05-01	78.75
AAPL	2012-04-30	79
AAPL	2012-04-27	81.58
AAPL	2012-04-26	82.21
AAPL	2012-04-25	82.52
AAPL	2012-04-24	75.8
AAPL	2012-04-23	77.34
AAPL	2012-04-20	77.51
AAPL	2012-04-19	79.47
AAPL	2012-04-18	82.3
AAPL	2012-04-17	82.48
AAPL	2012-04-16	78.48
AAPL	2012-04-13	81.88
AAPL	2012-04-12	84.25
AAPL	2012-04-11	84.71
AAPL	2012-04-10	85.02
AAPL	2012-04-09	86.07
AAPL	2012-04-05	85.73
AAPL	2012-04-04	84.46
AAPL	2012-04-03	85.14
AAPL	2012-04-02	83.69
AAPL	2012-03-30	81.11
AAPL	2012-03-29	82.5
AAPL	2012-03-28	83.55
AAPL	2012-03-27	83.13
AAPL	2012-03-26	82.11
AAPL	2012-03-23	80.64
AAPL	2012-03-22	81.08
AAPL	2012-03-21	81.51
AAPL	2012-03-20	81.98
AAPL	2012-03-19	81.32
AAPL	2012-03-16	79.22
AAPL	2012-03-15	79.22
AAPL	2012-03-14	79.76
AAPL	2012-03-13	76.85
AAPL	2012-03-12	74.68
AAPL	2012-03-09	73.75
AAPL	2012-03-08	73.32
AAPL	2012-03-07	71.79
AAPL	2012-03-06	71.74
AAPL	2012-03-05	72.13
AAPL	2012-03-02	73.75
AAPL	2012-03-01	73.66
AAPL	2012-02-29	73.38
AAPL	2012-02-28	72.43
AAPL	2012-02-27	71.13
AAPL	2012-02-24	70.67
AAPL	2012-02-23	69.86
AAPL	2012-02-22	69.41
AAPL	2012-02-21	69.65
AAPL	2012-02-17	67.93
AAPL	2012-02-16	67.94
AAPL	2012-02-15	67.33
AAPL	2012-02-14	68.92
AAPL	2012-02-13	67.99
AAPL	2012-02-10	66.75
AAPL	2012-02-09	66.72
AAPL	2012-02-08	64.49
AAPL	2012-02-07	63.42
AAPL	2012-02-06	62.77
AAPL	2012-02-03	62.19
AAPL	2012-02-02	61.57
AAPL	2012-02-01	61.71
AAPL	2012-01-31	61.75
AAPL	2012-01-30	61.28
AAPL	2012-01-27	60.51
AAPL	2012-01-26	60.15
AAPL	2012-01-25	60.43
AAPL	2012-01-24	56.87
AAPL	2012-01-23	57.82
AAPL	2012-01-20	56.86
AAPL	2012-01-19	57.87
AAPL	2012-01-18	58.05
AAPL	2012-01-17	57.45
AAPL	2012-01-13	56.79
AAPL	2012-01-12	57.01
AAPL	2012-01-11	57.16
AAPL	2012-01-10	57.26
AAPL	2012-01-09	57.05
AAPL	2012-01-06	57.14
AAPL	2012-01-05	56.55
AAPL	2012-01-04	55.93
AAPL	2012-01-03	55.63
AAPL	2011-12-30	54.79
AAPL	2011-12-29	54.81
AAPL	2011-12-28	54.47
AAPL	2011-12-27	55
AAPL	2011-12-23	54.56
AAPL	2011-12-22	53.92
AAPL	2011-12-21	53.63
AAPL	2011-12-20	53.57
AAPL	2011-12-19	51.71
AAPL	2011-12-16	51.55
AAPL	2011-12-15	51.26
AAPL	2011-12-14	51.43
AAPL	2011-12-13	52.6
AAPL	2011-12-12	53.01
AAPL	2011-12-09	53.25
AAPL	2011-12-08	52.85
AAPL	2011-12-07	52.64
AAPL	2011-12-06	52.89
AAPL	2011-12-05	53.17
AAPL	2011-12-02	52.72
AAPL	2011-12-01	52.48
AAPL	2011-11-30	51.71
AAPL	2011-11-29	50.49
AAPL	2011-11-28	50.88
AAPL	2011-11-25	49.18
AAPL	2011-11-23	49.65
AAPL	2011-11-22	50.94
AAPL	2011-11-21	49.92
AAPL	2011-11-18	50.72
AAPL	2011-11-17	51.06
AAPL	2011-11-16	52.05
AAPL	2011-11-15	52.6
AAPL	2011-11-14	51.31
AAPL	2011-11-11	52.03
AAPL	2011-11-10	52.11
AAPL	2011-11-09	53.47
AAPL	2011-11-08	54.96
AAPL	2011-11-07	54.08
AAPL	2011-11-04	54.15
AAPL	2011-11-03	54.53
AAPL	2011-11-02	53.76
AAPL	2011-11-01	53.64
AAPL	2011-10-31	54.76
AAPL	2011-10-28	54.78
AAPL	2011-10-27	54.75
AAPL	2011-10-26	54.19
AAPL	2011-10-25	53.81
AAPL	2011-10-24	54.89
AAPL	2011-10-21	53.15
AAPL	2011-10-20	53.48
AAPL	2011-10-19	53.93
AAPL	2011-10-18	57.12
AAPL	2011-10-17	56.82
AAPL	2011-10-14	57.09
AAPL	2011-10-13	55.25
AAPL	2011-10-12	54.41
AAPL	2011-10-11	54.15
AAPL	2011-10-10	52.6
AAPL	2011-10-07	50.03
AAPL	2011-10-06	51.05
AAPL	2011-10-05	51.17
AAPL	2011-10-04	50.39
AAPL	2011-10-03	50.68
AAPL	2011-09-30	51.59
AAPL	2011-09-29	52.84
AAPL	2011-09-28	53.71
AAPL	2011-09-27	54.01
AAPL	2011-09-26	54.54
AAPL	2011-09-23	54.69
AAPL	2011-09-22	54.36
AAPL	2011-09-21	55.76
AAPL	2011-09-20	55.93
AAPL	2011-09-19	55.69
AAPL	2011-09-16	54.18
AAPL	2011-09-15	53.16
AAPL	2011-09-14	52.67
AAPL	2011-09-13	52.03
AAPL	2011-09-12	51.4
AAPL	2011-09-09	51.07
AAPL	2011-09-08	51.97
AAPL	2011-09-07	51.94
AAPL	2011-09-06	51.37
AAPL	2011-09-02	50.6
AAPL	2011-09-01	51.55
AAPL	2011-08-31	52.06
AAPL	2011-08-30	52.76
AAPL	2011-08-29	52.76
AAPL	2011-08-26	51.89
AAPL	2011-08-25	50.56
AAPL	2011-08-24	50.89
AAPL	2011-08-23	50.54
AAPL	2011-08-22	48.22
AAPL	2011-08-19	48.16
AAPL	2011-08-18	49.52
AAPL	2011-08-17	51.47
AAPL	2011-08-16	51.47
AAPL	2011-08-15	51.87
AAPL	2011-08-12	51
AAPL	2011-08-11	50.56
AAPL	2011-08-10	49.2
AAPL	2011-08-09	50.6
AAPL	2011-08-08	47.78
AAPL	2011-08-05	50.54
AAPL	2011-08-04	51.05
AAPL	2011-08-03	53.11
AAPL	2011-08-02	52.61
AAPL	2011-08-01	53.67
AAPL	2011-07-29	52.83
AAPL	2011-07-28	53.01
AAPL	2011-07-27	53.11
AAPL	2011-07-26	54.57
AAPL	2011-07-25	53.91
AAPL	2011-07-22	53.21
AAPL	2011-07-21	52.39
AAPL	2011-07-20	52.34
AAPL	2011-07-19	50.98
AAPL	2011-07-18	50.57
AAPL	2011-07-15	49.37
AAPL	2011-07-14	48.4
AAPL	2011-07-13	48.43
AAPL	2011-07-12	47.86
AAPL	2011-07-11	47.89
AAPL	2011-07-08	48.66
AAPL	2011-07-07	48.32
AAPL	2011-07-06	47.59
AAPL	2011-07-05	47.27
AAPL	2011-07-01	46.44
AAPL	2011-06-30	45.41
AAPL	2011-06-29	45.19
AAPL	2011-06-28	45.35
AAPL	2011-06-27	44.92
AAPL	2011-06-24	44.15
AAPL	2011-06-23	44.81
AAPL	2011-06-22	43.64
AAPL	2011-06-21	44.01
AAPL	2011-06-20	42.66
AAPL	2011-06-17	43.33
AAPL	2011-06-16	43.99
AAPL	2011-06-15	44.2
AAPL	2011-06-14	44.97
AAPL	2011-06-13	44.18
AAPL	2011-06-10	44.09
AAPL	2011-06-09	44.84
AAPL	2011-06-08	44.95
AAPL	2011-06-07	44.92
AAPL	2011-06-06	45.73
AAPL	2011-06-03	46.46
AAPL	2011-06-02	46.82
AAPL	2011-06-01	46.74
AAPL	2011-05-31	47.06
AAPL	2011-05-27	45.65
AAPL	2011-05-26	45.32
AAPL	2011-05-25	45.56
AAPL	2011-05-24	44.94
AAPL	2011-05-23	45.24
AAPL	2011-05-20	45.35
AAPL	2011-05-19	46.07
AAPL	2011-05-18	45.98
AAPL	2011-05-17	45.47
AAPL	2011-05-16	45.09
AAPL	2011-05-13	46.06
AAPL	2011-05-12	46.88
AAPL	2011-05-11	46.97
AAPL	2011-05-10	47.27
AAPL	2011-05-09	47.02
AAPL	2011-05-06	46.9
AAPL	2011-05-05	46.91
AAPL	2011-05-04	47.29
AAPL	2011-05-03	47.11
AAPL	2011-05-02	46.85
AAPL	2011-04-29	47.37
AAPL	2011-04-28	46.91
AAPL	2011-04-27	47.37
AAPL	2011-04-26	47.41
AAPL	2011-04-25	47.76
AAPL	2011-04-21	47.44
AAPL	2011-04-20	46.32
AAPL	2011-04-19	45.71
AAPL	2011-04-18	44.89
AAPL	2011-04-15	44.3
AAPL	2011-04-14	44.97
AAPL	2011-04-13	45.47
AAPL	2011-04-12	44.97
AAPL	2011-04-11	44.75
AAPL	2011-04-08	45.33
AAPL	2011-04-07	45.74
AAPL	2011-04-06	45.73
AAPL	2011-04-05	45.85
AAPL	2011-04-04	46.16
AAPL	2011-04-01	46.61
AAPL	2011-03-31	47.15
AAPL	2011-03-30	47.16
AAPL	2011-03-29	47.48
AAPL	2011-03-28	47.41
AAPL	2011-03-25	47.56
AAPL	2011-03-24	46.67
AAPL	2011-03-23	45.89
AAPL	2011-03-22	46.16
AAPL	2011-03-21	45.9
AAPL	2011-03-18	44.73
AAPL	2011-03-17	45.27
AAPL	2011-03-16	44.64
AAPL	2011-03-15	46.73
AAPL	2011-03-14	47.83
AAPL	2011-03-11	47.62
AAPL	2011-03-10	46.9
AAPL	2011-03-09	47.68
AAPL	2011-03-08	48.13
AAPL	2011-03-07	48.07
AAPL	2011-03-04	48.7
AAPL	2011-03-03	48.64
AAPL	2011-03-02	47.64
AAPL	2011-03-01	47.26
AAPL	2011-02-28	47.78
AAPL	2011-02-25	47.1
AAPL	2011-02-24	46.39
AAPL	2011-02-23	46.35
AAPL	2011-02-22	45.81
AAPL	2011-02-18	47.42
AAPL	2011-02-17	48.47
AAPL	2011-02-16	49.13
AAPL	2011-02-15	48.69
AAPL	2011-02-14	48.59
AAPL	2011-02-11	48.28
AAPL	2011-02-10	47.96
AAPL	2011-02-09	48.45
AAPL	2011-02-08	48.05
AAPL	2011-02-07	47.6
AAPL	2011-02-04	46.88
AAPL	2011-02-03	46.46
AAPL	2011-02-02	46.58
AAPL	2011-02-01	46.68
AAPL	2011-01-31	45.9
AAPL	2011-01-28	45.47
AAPL	2011-01-27	46.43
AAPL	2011-01-26	46.52
AAPL	2011-01-25	46.19
AAPL	2011-01-24	45.65
AAPL	2011-01-21	44.2
AAPL	2011-01-20	45.01
AAPL	2011-01-19	45.84
AAPL	2011-01-18	46.08
AAPL	2011-01-14	47.14
AAPL	2011-01-13	46.76
AAPL	2011-01-12	46.59
AAPL	2011-01-11	46.22
AAPL	2011-01-10	46.33
AAPL	2011-01-07	45.47
AAPL	2011-01-06	45.15
AAPL	2011-01-05	45.18
AAPL	2011-01-04	44.82
AAPL	2011-01-03	44.59
AAPL	2010-12-31	43.64
AAPL	2010-12-30	43.79
AAPL	2010-12-29	44.01
AAPL	2010-12-28	44.03
AAPL	2010-12-27	43.92
AAPL	2010-12-23	43.78
AAPL	2010-12-22	43.99
AAPL	2010-12-21	43.86
AAPL	2010-12-20	43.59
AAPL	2010-12-17	43.37
AAPL	2010-12-16	43.46
AAPL	2010-12-15	43.34
AAPL	2010-12-14	43.33
AAPL	2010-12-13	43.52
AAPL	2010-12-10	43.37
AAPL	2010-12-09	43.26
AAPL	2010-12-08	43.43
AAPL	2010-12-07	43.05
AAPL	2010-12-06	43.31
AAPL	2010-12-03	42.94
AAPL	2010-12-02	43.04
AAPL	2010-12-01	42.8
AAPL	2010-11-30	42.09
AAPL	2010-11-29	42.87
AAPL	2010-11-26	42.61
AAPL	2010-11-24	42.59
AAPL	2010-11-23	41.77
AAPL	2010-11-22	42.39
AAPL	2010-11-19	41.5
AAPL	2010-11-18	41.73
AAPL	2010-11-17	40.65
AAPL	2010-11-16	40.8
AAPL	2010-11-15	41.54
AAPL	2010-11-12	41.67
AAPL	2010-11-11	42.84
AAPL	2010-11-10	43.02
AAPL	2010-11-09	42.76
AAPL	2010-11-08	43.1
AAPL	2010-11-05	42.9
AAPL	2010-11-04	43.06
AAPL	2010-11-03	42.32
AAPL	2010-11-02	41.85
AAPL	2010-11-01	41.15
AAPL	2010-10-29	40.72
AAPL	2010-10-28	41.29
AAPL	2010-10-27	41.64
AAPL	2010-10-26	41.67
AAPL	2010-10-25	41.78
AAPL	2010-10-22	41.6
AAPL	2010-10-21	41.87
AAPL	2010-10-20	42.01
AAPL	2010-10-19	41.87
AAPL	2010-10-18	43.02
AAPL	2010-10-15	42.58
AAPL	2010-10-14	40.9
AAPL	2010-10-13	40.6
AAPL	2010-10-12	40.39
AAPL	2010-10-11	39.96
AAPL	2010-10-08	39.78
AAPL	2010-10-07	39.13
AAPL	2010-10-06	39.12
AAPL	2010-10-05	39.09
AAPL	2010-10-04	37.7
AAPL	2010-10-01	38.22
AAPL	2010-09-30	38.39
AAPL	2010-09-29	38.88
AAPL	2010-09-28	38.81
AAPL	2010-09-27	39.39
AAPL	2010-09-24	39.55
AAPL	2010-09-23	39.09
AAPL	2010-09-22	38.93
AAPL	2010-09-21	38.39
AAPL	2010-09-20	38.32
AAPL	2010-09-17	37.25
AAPL	2010-09-16	37.42
AAPL	2010-09-15	36.56
AAPL	2010-09-14	36.26
AAPL	2010-09-13	36.13
AAPL	2010-09-10	35.63
AAPL	2010-09-09	35.59
AAPL	2010-09-08	35.57
AAPL	2010-09-07	34.88
AAPL	2010-09-03	35.01
AAPL	2010-09-02	34.11
AAPL	2010-09-01	33.87
AAPL	2010-08-31	32.89
AAPL	2010-08-30	32.81
AAPL	2010-08-27	32.69
AAPL	2010-08-26	32.51
AAPL	2010-08-25	32.86
AAPL	2010-08-24	32.46
AAPL	2010-08-23	33.25
AAPL	2010-08-20	33.77
AAPL	2010-08-19	33.8
AAPL	2010-08-18	34.24
AAPL	2010-08-17	34.09
AAPL	2010-08-16	33.5
AAPL	2010-08-13	33.7
AAPL	2010-08-12	34.06
AAPL	2010-08-11	33.85
AAPL	2010-08-10	35.09
AAPL	2010-08-09	35.41
AAPL	2010-08-06	35.19
AAPL	2010-08-05	35.4
AAPL	2010-08-04	35.58
AAPL	2010-08-03	35.43
AAPL	2010-08-02	35.42
AAPL	2010-07-30	34.8
AAPL	2010-07-29	34.92
AAPL	2010-07-28	35.3
AAPL	2010-07-27	35.73
AAPL	2010-07-26	35.08
AAPL	2010-07-23	35.17
AAPL	2010-07-22	35.04
AAPL	2010-07-21	34.39
AAPL	2010-07-20	34.08
AAPL	2010-07-19	33.22
AAPL	2010-07-16	33.81
AAPL	2010-07-15	34.02
AAPL	2010-07-14	34.19
AAPL	2010-07-13	34.06
AAPL	2010-07-12	34.81
AAPL	2010-07-09	35.12
AAPL	2010-07-08	34.92
AAPL	2010-07-07	34.99
AAPL	2010-07-06	33.64
AAPL	2010-07-02	33.41
AAPL	2010-07-01	33.62
AAPL	2010-06-30	34.03
AAPL	2010-06-29	34.66
AAPL	2010-06-28	36.3
AAPL	2010-06-25	36.08
AAPL	2010-06-24	36.39
AAPL	2010-06-23	36.66
AAPL	2010-06-22	37.05
AAPL	2010-06-21	36.55
AAPL	2010-06-18	37.08
AAPL	2010-06-17	36.78
AAPL	2010-06-16	36.15
AAPL	2010-06-15	35.13
AAPL	2010-06-14	34.4
AAPL	2010-06-11	34.3
AAPL	2010-06-10	33.89
AAPL	2010-06-09	32.9
AAPL	2010-06-08	33.73
AAPL	2010-06-07	33.95
AAPL	2010-06-04	34.63
AAPL	2010-06-03	35.6
AAPL	2010-06-02	35.71
AAPL	2010-06-01	35.29
AAPL	2010-05-28	34.75
AAPL	2010-05-27	34.27
AAPL	2010-05-26	33.02
AAPL	2010-05-25	33.17
AAPL	2010-05-24	33.38
AAPL	2010-05-21	32.78
AAPL	2010-05-20	32.16
AAPL	2010-05-19	33.6
AAPL	2010-05-18	34.14
AAPL	2010-05-17	34.39
AAPL	2010-05-14	34.34
AAPL	2010-05-13	34.95
AAPL	2010-05-12	35.46
AAPL	2010-05-11	34.7
AAPL	2010-05-10	34.36
AAPL	2010-05-07	31.91
AAPL	2010-05-06	33.31
AAPL	2010-05-05	34.63
AAPL	2010-05-04	34.99
AAPL	2010-05-03	36.03
AAPL	2010-04-30	35.32
AAPL	2010-04-29	36.34
AAPL	2010-04-28	35.39
AAPL	2010-04-27	35.45
AAPL	2010-04-26	36.46
AAPL	2010-04-23	36.64
AAPL	2010-04-22	36.05
AAPL	2010-04-21	35.07
AAPL	2010-04-20	33.09
AAPL	2010-04-19	33.42
AAPL	2010-04-16	33.47
AAPL	2010-04-15	33.67
AAPL	2010-04-14	33.24
AAPL	2010-04-13	32.8
AAPL	2010-04-12	32.78
AAPL	2010-04-09	32.71
AAPL	2010-04-08	32.46
AAPL	2010-04-07	32.55
AAPL	2010-04-06	32.41
AAPL	2010-04-05	32.26
AAPL	2010-04-01	31.92
AAPL	2010-03-31	31.79
AAPL	2010-03-30	31.91
AAPL	2010-03-29	31.44
AAPL	2010-03-26	31.24
AAPL	2010-03-25	30.66
AAPL	2010-03-24	31.03
AAPL	2010-03-23	30.89
AAPL	2010-03-22	30.4
AAPL	2010-03-19	30.07
AAPL	2010-03-18	30.39
AAPL	2010-03-17	30.32
AAPL	2010-03-16	30.36
AAPL	2010-03-15	30.28
AAPL	2010-03-12	30.66
AAPL	2010-03-11	30.51
AAPL	2010-03-10	30.42
AAPL	2010-03-09	30.17
AAPL	2010-03-08	29.64
AAPL	2010-03-05	29.62
AAPL	2010-03-04	28.51
AAPL	2010-03-03	28.32
AAPL	2010-03-02	28.25
AAPL	2010-03-01	28.27
AAPL	2010-02-26	27.68
AAPL	2010-02-25	27.33
AAPL	2010-02-24	27.15
AAPL	2010-02-23	26.66
AAPL	2010-02-22	27.11
AAPL	2010-02-19	27.28
AAPL	2010-02-18	27.45
AAPL	2010-02-17	27.4
AAPL	2010-02-16	27.52
AAPL	2010-02-12	27.11
AAPL	2010-02-11	26.88
AAPL	2010-02-10	26.4
AAPL	2010-02-09	26.54
AAPL	2010-02-08	26.26
AAPL	2010-02-05	26.44
AAPL	2010-02-04	25.98
AAPL	2010-02-03	26.95
AAPL	2010-02-02	26.5
AAPL	2010-02-01	26.34
AAPL	2010-01-29	25.98
AAPL	2010-01-28	26.96
AAPL	2010-01-27	28.12
AAPL	2010-01-26	27.86
AAPL	2010-01-25	27.47
AAPL	2010-01-22	26.75
AAPL	2010-01-21	28.15
AAPL	2010-01-20	28.64
AAPL	2010-01-19	29.09
AAPL	2010-01-15	27.86
AAPL	2010-01-14	28.33
AAPL	2010-01-13	28.5
AAPL	2010-01-12	28.1
AAPL	2010-01-11	28.42
AAPL	2010-01-08	28.68
AAPL	2010-01-07	28.49
AAPL	2010-01-06	28.54
AAPL	2010-01-05	29
AAPL	2010-01-04	28.95
AAPL	2009-12-31	28.51
AAPL	2009-12-30	28.63
AAPL	2009-12-29	28.29
AAPL	2009-12-28	28.63
AAPL	2009-12-24	28.28
AAPL	2009-12-23	27.34
AAPL	2009-12-22	27.11
AAPL	2009-12-21	26.82
AAPL	2009-12-18	26.44
AAPL	2009-12-17	25.96
AAPL	2009-12-16	26.38
AAPL	2009-12-15	26.27
AAPL	2009-12-14	26.65
AAPL	2009-12-11	26.34
AAPL	2009-12-10	26.57
AAPL	2009-12-09	26.76
AAPL	2009-12-08	25.69
AAPL	2009-12-07	25.56
AAPL	2009-12-04	26.15
AAPL	2009-12-03	26.58
AAPL	2009-12-02	26.55
AAPL	2009-12-01	26.65
AAPL	2009-11-30	27.04
AAPL	2009-11-27	27.14
AAPL	2009-11-25	27.62
AAPL	2009-11-24	27.66
AAPL	2009-11-23	27.85
AAPL	2009-11-20	27.05
AAPL	2009-11-19	27.13
AAPL	2009-11-18	27.86
AAPL	2009-11-17	28
AAPL	2009-11-16	27.95
AAPL	2009-11-13	27.66
AAPL	2009-11-12	27.33
AAPL	2009-11-11	27.5
AAPL	2009-11-10	27.46
AAPL	2009-11-09	27.25
AAPL	2009-11-06	26.29
AAPL	2009-11-05	26.25
AAPL	2009-11-04	25.81
AAPL	2009-11-03	25.53
AAPL	2009-11-02	25.61
AAPL	2009-10-30	25.5
AAPL	2009-10-29	26.56
AAPL	2009-10-28	26.03
AAPL	2009-10-27	26.7
AAPL	2009-10-26	27.39
AAPL	2009-10-23	27.59
AAPL	2009-10-22	27.76
AAPL	2009-10-21	27.72
AAPL	2009-10-20	26.89
AAPL	2009-10-19	25.68
AAPL	2009-10-16	25.44
AAPL	2009-10-15	25.78
AAPL	2009-10-14	25.88
AAPL	2009-10-13	25.71
AAPL	2009-10-12	25.81
AAPL	2009-10-09	25.77
AAPL	2009-10-08	25.6
AAPL	2009-10-07	25.74
AAPL	2009-10-06	25.71
AAPL	2009-10-05	25.17
AAPL	2009-10-02	25.01
AAPL	2009-10-01	24.47
AAPL	2009-09-30	25.07
AAPL	2009-09-29	25.08
AAPL	2009-09-28	25.18
AAPL	2009-09-25	24.67
AAPL	2009-09-24	24.87
AAPL	2009-09-23	25.09
AAPL	2009-09-22	24.96
AAPL	2009-09-21	24.89
AAPL	2009-09-18	25.03
AAPL	2009-09-17	24.97
AAPL	2009-09-16	24.6
AAPL	2009-09-15	23.7
AAPL	2009-09-14	23.5
AAPL	2009-09-11	23.29
AAPL	2009-09-10	23.34
AAPL	2009-09-09	23.15
AAPL	2009-09-08	23.39
AAPL	2009-09-04	23.04
AAPL	2009-09-03	22.53
AAPL	2009-09-02	22.35
AAPL	2009-09-01	22.36
AAPL	2009-08-31	22.76
AAPL	2009-08-28	23
AAPL	2009-08-27	22.92
AAPL	2009-08-26	22.65
AAPL	2009-08-25	22.92
AAPL	2009-08-24	22.87
AAPL	2009-08-21	22.89
AAPL	2009-08-20	22.5
AAPL	2009-08-19	22.27
AAPL	2009-08-18	22.19
AAPL	2009-08-17	21.59
AAPL	2009-08-14	22.56
AAPL	2009-08-13	22.78
AAPL	2009-08-12	22.36
AAPL	2009-08-11	22.03
AAPL	2009-08-10	22.28
AAPL	2009-08-07	22.39
AAPL	2009-08-06	22.17
AAPL	2009-08-05	22.34
AAPL	2009-08-04	22.4
AAPL	2009-08-03	22.52
AAPL	2009-07-31	22.1
AAPL	2009-07-30	22.02
AAPL	2009-07-29	21.65
AAPL	2009-07-28	21.65
AAPL	2009-07-27	21.66
AAPL	2009-07-24	21.64
AAPL	2009-07-23	21.35
AAPL	2009-07-22	21.2
AAPL	2009-07-21	20.5
AAPL	2009-07-20	20.69
AAPL	2009-07-17	20.53
AAPL	2009-07-16	19.96
AAPL	2009-07-15	19.87
AAPL	2009-07-14	19.25
AAPL	2009-07-13	19.26
AAPL	2009-07-10	18.74
AAPL	2009-07-09	18.45
AAPL	2009-07-08	18.56
AAPL	2009-07-07	18.32
AAPL	2009-07-06	18.75
AAPL	2009-07-02	18.94
AAPL	2009-07-01	19.32
AAPL	2009-06-30	19.27
AAPL	2009-06-29	19.21
AAPL	2009-06-26	19.27
AAPL	2009-06-25	18.92
AAPL	2009-06-24	18.43
AAPL	2009-06-23	18.13
AAPL	2009-06-22	18.58
AAPL	2009-06-19	18.87
AAPL	2009-06-18	18.38
AAPL	2009-06-17	18.34
AAPL	2009-06-16	18.45
AAPL	2009-06-15	18.41
AAPL	2009-06-12	18.53
AAPL	2009-06-11	18.93
AAPL	2009-06-10	18.97
AAPL	2009-06-09	19.31
AAPL	2009-06-08	19.46
AAPL	2009-06-05	19.57
AAPL	2009-06-04	19.45
AAPL	2009-06-03	19.07
AAPL	2009-06-02	18.87
AAPL	2009-06-01	18.85
AAPL	2009-05-29	18.37
AAPL	2009-05-28	18.27
AAPL	2009-05-27	18
AAPL	2009-05-26	17.69
AAPL	2009-05-22	16.57
AAPL	2009-05-21	16.8
AAPL	2009-05-20	17.03
AAPL	2009-05-19	17.24
AAPL	2009-05-18	17.13
AAPL	2009-05-15	16.56
AAPL	2009-05-14	16.63
AAPL	2009-05-13	16.16
AAPL	2009-05-12	16.83
AAPL	2009-05-11	17.53
AAPL	2009-05-08	17.48
AAPL	2009-05-07	17.46
AAPL	2009-05-06	17.92
AAPL	2009-05-05	17.95
AAPL	2009-05-04	17.87
AAPL	2009-05-01	17.21
AAPL	2009-04-30	17.02
AAPL	2009-04-29	16.93
AAPL	2009-04-28	16.76
AAPL	2009-04-27	16.87
AAPL	2009-04-24	16.76
AAPL	2009-04-23	16.96
AAPL	2009-04-22	16.44
AAPL	2009-04-21	16.47
AAPL	2009-04-20	16.3
AAPL	2009-04-17	16.7
AAPL	2009-04-16	16.43
AAPL	2009-04-15	15.91
AAPL	2009-04-14	16.01
AAPL	2009-04-13	16.26
AAPL	2009-04-09	16.18
AAPL	2009-04-08	15.74
AAPL	2009-04-07	15.56
AAPL	2009-04-06	16.02
AAPL	2009-04-03	15.69
AAPL	2009-04-02	15.25
AAPL	2009-04-01	14.7
AAPL	2009-03-31	14.22
AAPL	2009-03-30	14.14
AAPL	2009-03-27	14.45
AAPL	2009-03-26	14.86
AAPL	2009-03-25	14.41
AAPL	2009-03-24	14.41
AAPL	2009-03-23	14.56
AAPL	2009-03-20	13.74
AAPL	2009-03-19	13.75
AAPL	2009-03-18	13.73
AAPL	2009-03-17	13.48
AAPL	2009-03-16	12.91
AAPL	2009-03-13	12.98
AAPL	2009-03-12	13.03
AAPL	2009-03-11	12.54
AAPL	2009-03-10	11.99
AAPL	2009-03-09	11.24
AAPL	2009-03-06	11.54
AAPL	2009-03-05	12.02
AAPL	2009-03-04	12.33
AAPL	2009-03-03	11.95
AAPL	2009-03-02	11.9
AAPL	2009-02-27	12.08
AAPL	2009-02-26	12.07
AAPL	2009-02-25	12.33
AAPL	2009-02-24	12.21
AAPL	2009-02-23	11.76
AAPL	2009-02-20	12.34
AAPL	2009-02-19	12.26
AAPL	2009-02-18	12.77
AAPL	2009-02-17	12.79
AAPL	2009-02-13	13.41
AAPL	2009-02-12	13.43
AAPL	2009-02-11	13.1
AAPL	2009-02-10	13.23
AAPL	2009-02-09	13.87
AAPL	2009-02-06	13.49
AAPL	2009-02-05	13.05
AAPL	2009-02-04	12.66
AAPL	2009-02-03	12.58
AAPL	2009-02-02	12.38
AAPL	2009-01-30	12.19
AAPL	2009-01-29	12.58
AAPL	2009-01-28	12.74
AAPL	2009-01-27	12.27
AAPL	2009-01-26	12.13
AAPL	2009-01-23	11.95
AAPL	2009-01-22	11.95
AAPL	2009-01-21	11.21
AAPL	2009-01-20	10.58
AAPL	2009-01-16	11.14
AAPL	2009-01-15	11.28
AAPL	2009-01-14	11.54
AAPL	2009-01-13	11.87
AAPL	2009-01-12	11.99
AAPL	2009-01-09	12.25
AAPL	2009-01-08	12.54
AAPL	2009-01-07	12.31
AAPL	2009-01-06	12.58
AAPL	2009-01-05	12.8
AAPL	2009-01-02	12.28
AAPL	2008-12-31	11.55
AAPL	2008-12-30	11.67
AAPL	2008-12-29	11.72
AAPL	2008-12-26	11.61
AAPL	2008-12-24	11.5
AAPL	2008-12-23	11.69
AAPL	2008-12-22	11.6
AAPL	2008-12-19	12.18
AAPL	2008-12-18	12.1
AAPL	2008-12-17	12.06
AAPL	2008-12-16	12.91
AAPL	2008-12-15	12.82
AAPL	2008-12-12	13.29
AAPL	2008-12-11	12.85
AAPL	2008-12-10	13.29
AAPL	2008-12-09	13.54
AAPL	2008-12-08	13.49
AAPL	2008-12-05	12.72
AAPL	2008-12-04	12.37
AAPL	2008-12-03	12.97
AAPL	2008-12-02	12.51
AAPL	2008-12-01	12.03
AAPL	2008-11-28	12.54
AAPL	2008-11-26	12.85
AAPL	2008-11-25	12.28
AAPL	2008-11-24	12.57
AAPL	2008-11-21	11.17
AAPL	2008-11-20	10.89
AAPL	2008-11-19	11.67
AAPL	2008-11-18	12.16
AAPL	2008-11-17	11.92
AAPL	2008-11-14	12.21
AAPL	2008-11-13	13.05
AAPL	2008-11-12	12.19
AAPL	2008-11-11	12.82
AAPL	2008-11-10	12.97
AAPL	2008-11-07	13.29
AAPL	2008-11-06	13.41
AAPL	2008-11-05	13.97
AAPL	2008-11-04	15.02
AAPL	2008-11-03	14.47
AAPL	2008-10-31	14.56
AAPL	2008-10-30	15.02
AAPL	2008-10-29	14.14
AAPL	2008-10-28	13.52
AAPL	2008-10-27	12.46
AAPL	2008-10-24	13.04
AAPL	2008-10-23	13.29
AAPL	2008-10-22	13.1
AAPL	2008-10-21	12.38
AAPL	2008-10-20	13.32
AAPL	2008-10-17	13.18
AAPL	2008-10-16	13.78
AAPL	2008-10-15	13.25
AAPL	2008-10-14	14.08
AAPL	2008-10-13	14.92
AAPL	2008-10-10	13.1
AAPL	2008-10-09	12
AAPL	2008-10-08	12.15
AAPL	2008-10-07	12.06
AAPL	2008-10-06	13.28
AAPL	2008-10-03	13.13
AAPL	2008-10-02	13.54
AAPL	2008-10-01	14.76
AAPL	2008-09-30	15.38
AAPL	2008-09-29	14.24
AAPL	2008-09-26	17.35
AAPL	2008-09-25	17.85
AAPL	2008-09-24	17.41
AAPL	2008-09-23	17.16
AAPL	2008-09-22	17.73
AAPL	2008-09-19	19.06
AAPL	2008-09-18	18.14
AAPL	2008-09-17	17.29
AAPL	2008-09-16	18.92
AAPL	2008-09-15	18.99
AAPL	2008-09-12	20.15
AAPL	2008-09-11	20.65
AAPL	2008-09-10	20.51
AAPL	2008-09-09	20.52
AAPL	2008-09-08	21.36
AAPL	2008-09-05	21.67
AAPL	2008-09-04	21.81
AAPL	2008-09-03	22.59
AAPL	2008-09-02	22.48
AAPL	2008-08-29	22.93
AAPL	2008-08-28	23.5
AAPL	2008-08-27	23.63
AAPL	2008-08-26	23.49
AAPL	2008-08-25	23.34
AAPL	2008-08-22	23.92
AAPL	2008-08-21	23.58
AAPL	2008-08-20	23.79
AAPL	2008-08-19	23.48
AAPL	2008-08-18	23.73
AAPL	2008-08-15	23.77
AAPL	2008-08-14	24.26
AAPL	2008-08-13	24.26
AAPL	2008-08-12	23.91
AAPL	2008-08-11	23.48
AAPL	2008-08-08	22.94
AAPL	2008-08-07	22.13
AAPL	2008-08-06	22.21
AAPL	2008-08-05	21.73
AAPL	2008-08-04	20.73
AAPL	2008-08-01	21.19
AAPL	2008-07-31	21.5
AAPL	2008-07-30	21.63
AAPL	2008-07-29	21.25
AAPL	2008-07-28	20.89
AAPL	2008-07-25	21.93
AAPL	2008-07-24	21.51
AAPL	2008-07-23	22.49
AAPL	2008-07-22	21.92
AAPL	2008-07-21	22.5
AAPL	2008-07-18	22.34
AAPL	2008-07-17	23.24
AAPL	2008-07-16	23.38
AAPL	2008-07-15	22.95
AAPL	2008-07-14	23.52
AAPL	2008-07-11	23.35
AAPL	2008-07-10	23.89
AAPL	2008-07-09	23.57
AAPL	2008-07-08	24.29
AAPL	2008-07-07	23.7
AAPL	2008-07-03	23.01
AAPL	2008-07-02	22.75
AAPL	2008-07-01	23.63
AAPL	2008-06-30	22.65
AAPL	2008-06-27	23.01
AAPL	2008-06-26	22.76
AAPL	2008-06-25	24
AAPL	2008-06-24	23.44
AAPL	2008-06-23	23.43
AAPL	2008-06-20	23.71
AAPL	2008-06-19	24.47
AAPL	2008-06-18	24.18
AAPL	2008-06-17	24.54
AAPL	2008-06-16	23.92
AAPL	2008-06-13	23.32
AAPL	2008-06-12	23.44
AAPL	2008-06-11	24.46
AAPL	2008-06-10	25.11
AAPL	2008-06-09	24.57
AAPL	2008-06-06	25.11
AAPL	2008-06-05	25.63
AAPL	2008-06-04	25.05
AAPL	2008-06-03	25.08
AAPL	2008-06-02	25.18
AAPL	2008-05-30	25.53
AAPL	2008-05-29	25.26
AAPL	2008-05-28	25.3
AAPL	2008-05-27	25.22
AAPL	2008-05-23	24.51
AAPL	2008-05-22	23.95
AAPL	2008-05-21	24.11
AAPL	2008-05-20	25.15
AAPL	2008-05-19	24.84
AAPL	2008-05-16	25.38
AAPL	2008-05-15	25.67
AAPL	2008-05-14	25.2
AAPL	2008-05-13	25.7
AAPL	2008-05-12	25.45
AAPL	2008-05-09	24.82
AAPL	2008-05-08	25.04
AAPL	2008-05-07	24.7
AAPL	2008-05-06	25.25
AAPL	2008-05-05	24.99
AAPL	2008-05-02	24.48
AAPL	2008-05-01	24.35
AAPL	2008-04-30	23.53
AAPL	2008-04-29	23.68
AAPL	2008-04-28	23.3
AAPL	2008-04-25	22.96
AAPL	2008-04-24	22.85
AAPL	2008-04-23	22.04
AAPL	2008-04-22	21.67
AAPL	2008-04-21	22.75
AAPL	2008-04-18	21.79
AAPL	2008-04-17	20.9
AAPL	2008-04-16	20.79
AAPL	2008-04-15	20.07
AAPL	2008-04-14	19.99
AAPL	2008-04-11	19.91
AAPL	2008-04-10	20.91
AAPL	2008-04-09	20.49
AAPL	2008-04-08	20.68
AAPL	2008-04-07	21.09
AAPL	2008-04-04	20.71
AAPL	2008-04-03	20.51
AAPL	2008-04-02	19.95
AAPL	2008-04-01	20.23
AAPL	2008-03-31	19.41
AAPL	2008-03-28	19.35
AAPL	2008-03-27	18.97
AAPL	2008-03-26	19.62
AAPL	2008-03-25	19.07
AAPL	2008-03-24	18.88
AAPL	2008-03-20	18.03
AAPL	2008-03-19	17.54
AAPL	2008-03-18	17.97
AAPL	2008-03-17	17.14
AAPL	2008-03-14	17.13
AAPL	2008-03-13	17.31
AAPL	2008-03-12	17.05
AAPL	2008-03-11	17.23
AAPL	2008-03-10	16.19
AAPL	2008-03-07	16.54
AAPL	2008-03-06	16.36
AAPL	2008-03-05	16.84
AAPL	2008-03-04	16.86
AAPL	2008-03-03	16.47
AAPL	2008-02-29	16.91
AAPL	2008-02-28	17.57
AAPL	2008-02-27	16.63
AAPL	2008-02-26	16.12
AAPL	2008-02-25	16.2
AAPL	2008-02-22	16.16
AAPL	2008-02-21	16.44
AAPL	2008-02-20	16.75
AAPL	2008-02-19	16.53
AAPL	2008-02-15	16.86
AAPL	2008-02-14	17.24
AAPL	2008-02-13	17.51
AAPL	2008-02-12	16.89
AAPL	2008-02-11	17.51
AAPL	2008-02-08	16.98
AAPL	2008-02-07	16.4
AAPL	2008-02-06	16.5
AAPL	2008-02-05	17.5
AAPL	2008-02-04	17.81
AAPL	2008-02-01	18.09
AAPL	2008-01-31	18.31
AAPL	2008-01-30	17.88
AAPL	2008-01-29	17.8
AAPL	2008-01-28	17.59
AAPL	2008-01-25	17.59
AAPL	2008-01-24	18.34
AAPL	2008-01-23	18.81
AAPL	2008-01-22	21.06
AAPL	2008-01-18	21.83
AAPL	2008-01-17	21.77
AAPL	2008-01-16	21.6
AAPL	2008-01-15	22.87
AAPL	2008-01-14	24.19
AAPL	2008-01-11	23.36
AAPL	2008-01-10	24.08
AAPL	2008-01-09	24.27
AAPL	2008-01-08	23.17
AAPL	2008-01-07	24.03
AAPL	2008-01-04	24.36
AAPL	2008-01-03	26.37
AAPL	2008-01-02	26.36
AAPL	2007-12-31	26.8
AAPL	2007-12-28	27.03
AAPL	2007-12-27	26.86
AAPL	2007-12-26	26.91
AAPL	2007-12-24	26.89
AAPL	2007-12-21	26.23
AAPL	2007-12-20	25.33
AAPL	2007-12-19	24.77
AAPL	2007-12-18	24.75
AAPL	2007-12-17	24.95
AAPL	2007-12-14	25.76
AAPL	2007-12-13	25.95
AAPL	2007-12-12	25.82
AAPL	2007-12-11	25.51
AAPL	2007-12-10	26.27
AAPL	2007-12-07	26.29
AAPL	2007-12-06	25.7
AAPL	2007-12-05	25.09
AAPL	2007-12-04	24.33
AAPL	2007-12-03	24.2
AAPL	2007-11-30	24.65
AAPL	2007-11-29	24.93
AAPL	2007-11-28	24.38
AAPL	2007-11-27	23.65
AAPL	2007-11-26	23.34
AAPL	2007-11-23	23.21
AAPL	2007-11-21	22.79
AAPL	2007-11-20	22.84
AAPL	2007-11-19	22.18
AAPL	2007-11-16	22.51
AAPL	2007-11-15	22.23
AAPL	2007-11-14	22.47
AAPL	2007-11-13	22.99
AAPL	2007-11-12	20.8
AAPL	2007-11-09	22.37
AAPL	2007-11-08	23.74
AAPL	2007-11-07	25.2
AAPL	2007-11-06	25.95
AAPL	2007-11-05	25.19
AAPL	2007-11-02	25.42
AAPL	2007-11-01	25.36
AAPL	2007-10-31	25.7
AAPL	2007-10-30	25.3
AAPL	2007-10-29	25.04
AAPL	2007-10-26	24.99
AAPL	2007-10-25	24.73
AAPL	2007-10-24	25.15
AAPL	2007-10-23	25.18
AAPL	2007-10-22	23.59
AAPL	2007-10-19	23.05
AAPL	2007-10-18	23.47
AAPL	2007-10-17	23.37
AAPL	2007-10-16	22.94
AAPL	2007-10-15	22.59
AAPL	2007-10-12	22.63
AAPL	2007-10-11	21.95
AAPL	2007-10-10	22.56
AAPL	2007-10-09	22.71
AAPL	2007-10-08	22.72
AAPL	2007-10-05	21.84
AAPL	2007-10-04	21.14
AAPL	2007-10-03	21.36
AAPL	2007-10-02	21.44
AAPL	2007-10-01	21.15
AAPL	2007-09-28	20.76
AAPL	2007-09-27	20.9
AAPL	2007-09-26	20.67
AAPL	2007-09-25	20.72
AAPL	2007-09-24	20.06
AAPL	2007-09-21	19.5
AAPL	2007-09-20	18.98
AAPL	2007-09-19	19.04
AAPL	2007-09-18	19.06
AAPL	2007-09-17	18.72
AAPL	2007-09-14	18.78
AAPL	2007-09-13	18.56
AAPL	2007-09-12	18.51
AAPL	2007-09-11	18.33
AAPL	2007-09-10	18.49
AAPL	2007-09-07	17.83
AAPL	2007-09-06	18.26
AAPL	2007-09-05	18.5
AAPL	2007-09-04	19.5
AAPL	2007-08-31	18.73
AAPL	2007-08-30	18.43
AAPL	2007-08-29	18.14
AAPL	2007-08-28	17.16
AAPL	2007-08-27	17.89
AAPL	2007-08-24	18.3
AAPL	2007-08-23	17.73
AAPL	2007-08-22	17.93
AAPL	2007-08-21	17.26
AAPL	2007-08-20	16.53
AAPL	2007-08-17	16.51
AAPL	2007-08-16	15.83
AAPL	2007-08-15	16.22
AAPL	2007-08-14	16.78
AAPL	2007-08-13	17.29
AAPL	2007-08-10	16.91
AAPL	2007-08-09	17.1
AAPL	2007-08-08	18.13
AAPL	2007-08-07	18.27
AAPL	2007-08-06	18.3
AAPL	2007-08-03	17.84
AAPL	2007-08-02	18.46
AAPL	2007-08-01	18.26
AAPL	2007-07-31	17.82
AAPL	2007-07-30	19.13
AAPL	2007-07-27	19.46
AAPL	2007-07-26	19.75
AAPL	2007-07-25	18.57
AAPL	2007-07-24	18.25
AAPL	2007-07-23	19.44
AAPL	2007-07-20	19.45
AAPL	2007-07-19	18.94
AAPL	2007-07-18	18.69
AAPL	2007-07-17	18.79
AAPL	2007-07-16	18.68
AAPL	2007-07-13	18.63
AAPL	2007-07-12	18.14
AAPL	2007-07-11	17.91
AAPL	2007-07-10	17.9
AAPL	2007-07-09	17.63
AAPL	2007-07-06	17.9
AAPL	2007-07-05	17.96
AAPL	2007-07-03	17.2
AAPL	2007-07-02	16.4
AAPL	2007-06-29	16.51
AAPL	2007-06-28	16.31
AAPL	2007-06-27	16.49
AAPL	2007-06-26	16.19
AAPL	2007-06-25	16.55
AAPL	2007-06-22	16.64
AAPL	2007-06-21	16.76
AAPL	2007-06-20	16.44
AAPL	2007-06-19	16.73
AAPL	2007-06-18	16.92
AAPL	2007-06-15	16.3
AAPL	2007-06-14	16.06
AAPL	2007-06-13	15.9
AAPL	2007-06-12	16.29
AAPL	2007-06-11	16.26
AAPL	2007-06-08	16.84
AAPL	2007-06-07	16.78
AAPL	2007-06-06	16.73
AAPL	2007-06-05	16.6
AAPL	2007-06-04	16.41
AAPL	2007-06-01	16.02
AAPL	2007-05-31	16.39
AAPL	2007-05-30	16.07
AAPL	2007-05-29	15.47
AAPL	2007-05-25	15.37
AAPL	2007-05-24	14.97
AAPL	2007-05-23	15.27
AAPL	2007-05-22	15.36
AAPL	2007-05-21	15.15
AAPL	2007-05-18	14.88
AAPL	2007-05-17	14.81
AAPL	2007-05-16	14.52
AAPL	2007-05-15	14.55
AAPL	2007-05-14	14.79
AAPL	2007-05-11	14.71
AAPL	2007-05-10	14.52
AAPL	2007-05-09	14.46
AAPL	2007-05-08	14.21
AAPL	2007-05-07	14.06
AAPL	2007-05-04	13.64
AAPL	2007-05-03	13.58
AAPL	2007-05-02	13.58
AAPL	2007-05-01	13.46
AAPL	2007-04-30	13.5
AAPL	2007-04-27	13.52
AAPL	2007-04-26	13.37
AAPL	2007-04-25	12.9
AAPL	2007-04-24	12.61
AAPL	2007-04-23	12.65
AAPL	2007-04-20	12.31
AAPL	2007-04-19	12.21
AAPL	2007-04-18	12.23
AAPL	2007-04-17	12.22
AAPL	2007-04-16	12.37
AAPL	2007-04-13	12.21
AAPL	2007-04-12	12.47
AAPL	2007-04-11	12.53
AAPL	2007-04-10	12.75
AAPL	2007-04-09	12.67
AAPL	2007-04-05	12.81
AAPL	2007-04-04	12.75
AAPL	2007-04-03	12.78
AAPL	2007-04-02	12.67
AAPL	2007-03-30	12.57
AAPL	2007-03-29	12.68
AAPL	2007-03-28	12.61
AAPL	2007-03-27	12.91
AAPL	2007-03-26	12.97
AAPL	2007-03-23	12.65
AAPL	2007-03-22	12.71
AAPL	2007-03-21	12.7
AAPL	2007-03-20	12.38
AAPL	2007-03-19	12.33
AAPL	2007-03-16	12.12
AAPL	2007-03-15	12.12
AAPL	2007-03-14	12.18
AAPL	2007-03-13	11.96
AAPL	2007-03-12	12.16
AAPL	2007-03-09	11.9
AAPL	2007-03-08	11.9
AAPL	2007-03-07	11.87
AAPL	2007-03-06	11.93
AAPL	2007-03-05	11.68
AAPL	2007-03-02	11.55
AAPL	2007-03-01	11.78
AAPL	2007-02-28	11.45
AAPL	2007-02-27	11.35
AAPL	2007-02-26	11.97
AAPL	2007-02-23	12.05
AAPL	2007-02-22	12.11
AAPL	2007-02-21	12.07
AAPL	2007-02-20	11.62
AAPL	2007-02-16	11.48
AAPL	2007-02-15	11.53
AAPL	2007-02-14	11.54
AAPL	2007-02-13	11.46
AAPL	2007-02-12	11.48
AAPL	2007-02-09	11.26
AAPL	2007-02-08	11.66
AAPL	2007-02-07	11.65
AAPL	2007-02-06	11.38
AAPL	2007-02-05	11.36
AAPL	2007-02-02	11.47
AAPL	2007-02-01	11.46
AAPL	2007-01-31	11.6
AAPL	2007-01-30	11.57
AAPL	2007-01-29	11.63
AAPL	2007-01-26	11.55
AAPL	2007-01-25	11.67
AAPL	2007-01-24	11.73
AAPL	2007-01-23	11.59
AAPL	2007-01-22	11.74
AAPL	2007-01-19	11.97
AAPL	2007-01-18	12.05
AAPL	2007-01-17	12.85
AAPL	2007-01-16	13.14
AAPL	2007-01-12	12.8
AAPL	2007-01-11	12.96
AAPL	2007-01-10	13.12
AAPL	2007-01-09	12.52
AAPL	2007-01-08	11.56
AAPL	2007-01-05	11.51
AAPL	2007-01-04	11.59
AAPL	2007-01-03	11.34
AAPL	2006-12-29	11.48
AAPL	2006-12-28	10.94
AAPL	2006-12-27	11.03
AAPL	2006-12-26	11.03
AAPL	2006-12-22	11.12
AAPL	2006-12-21	11.21
AAPL	2006-12-20	11.47
AAPL	2006-12-19	11.68
AAPL	2006-12-18	11.56
AAPL	2006-12-15	11.87
AAPL	2006-12-14	11.98
AAPL	2006-12-13	12.05
AAPL	2006-12-12	11.65
AAPL	2006-12-11	12.01
AAPL	2006-12-08	11.94
AAPL	2006-12-07	11.78
AAPL	2006-12-06	12.15
AAPL	2006-12-05	12.35
AAPL	2006-12-04	12.33
AAPL	2006-12-01	12.35
AAPL	2006-11-30	12.4
AAPL	2006-11-29	12.42
AAPL	2006-11-28	12.42
AAPL	2006-11-27	12.11
AAPL	2006-11-24	12.4
AAPL	2006-11-22	12.22
AAPL	2006-11-21	11.99
AAPL	2006-11-20	11.7
AAPL	2006-11-17	11.61
AAPL	2006-11-16	11.58
AAPL	2006-11-15	11.37
AAPL	2006-11-14	11.5
AAPL	2006-11-13	11.41
AAPL	2006-11-10	11.24
AAPL	2006-11-09	11.27
AAPL	2006-11-08	11.15
AAPL	2006-11-07	10.89
AAPL	2006-11-06	10.78
AAPL	2006-11-03	10.59
AAPL	2006-11-02	10.68
AAPL	2006-11-01	10.71
AAPL	2006-10-31	10.97
AAPL	2006-10-30	10.88
AAPL	2006-10-27	10.88
AAPL	2006-10-26	11.12
AAPL	2006-10-25	11.05
AAPL	2006-10-24	10.96
AAPL	2006-10-23	11.02
AAPL	2006-10-20	10.82
AAPL	2006-10-19	10.69
AAPL	2006-10-18	10.08
AAPL	2006-10-17	10.05
AAPL	2006-10-16	10.2
AAPL	2006-10-13	10.15
AAPL	2006-10-12	10.18
AAPL	2006-10-11	9.91
AAPL	2006-10-10	9.99
AAPL	2006-10-09	10.1
AAPL	2006-10-06	10.04
AAPL	2006-10-05	10.12
AAPL	2006-10-04	10.2
AAPL	2006-10-03	10.02
AAPL	2006-10-02	10.13
AAPL	2006-09-29	10.41
AAPL	2006-09-28	10.42
AAPL	2006-09-27	10.34
AAPL	2006-09-26	10.5
AAPL	2006-09-25	10.25
AAPL	2006-09-22	9.88
AAPL	2006-09-21	10.1
AAPL	2006-09-20	10.18
AAPL	2006-09-19	9.98
AAPL	2006-09-18	10
AAPL	2006-09-15	10.02
AAPL	2006-09-14	10.03
AAPL	2006-09-13	10.04
AAPL	2006-09-12	9.83
AAPL	2006-09-11	9.81
AAPL	2006-09-08	9.81
AAPL	2006-09-07	9.85
AAPL	2006-09-06	9.47
AAPL	2006-09-05	9.67
AAPL	2006-09-01	9.25
AAPL	2006-08-31	9.18
AAPL	2006-08-30	9.06
AAPL	2006-08-29	8.99
AAPL	2006-08-28	9.06
AAPL	2006-08-25	9.3
AAPL	2006-08-24	9.17
AAPL	2006-08-23	9.11
AAPL	2006-08-22	9.15
AAPL	2006-08-21	9
AAPL	2006-08-18	9.19
AAPL	2006-08-17	9.14
AAPL	2006-08-16	9.2
AAPL	2006-08-15	8.99
AAPL	2006-08-14	8.65
AAPL	2006-08-11	8.61
AAPL	2006-08-10	8.67
AAPL	2006-08-09	8.6
AAPL	2006-08-08	8.76
AAPL	2006-08-07	9.09
AAPL	2006-08-04	9.24
AAPL	2006-08-03	9.41
AAPL	2006-08-02	9.22
AAPL	2006-08-01	9.09
AAPL	2006-07-31	9.19
AAPL	2006-07-28	8.87
AAPL	2006-07-27	8.58
AAPL	2006-07-26	8.64
AAPL	2006-07-25	8.38
AAPL	2006-07-24	8.31
AAPL	2006-07-21	8.21
AAPL	2006-07-20	8.18
AAPL	2006-07-19	7.32
AAPL	2006-07-18	7.16
AAPL	2006-07-17	7.08
AAPL	2006-07-14	6.85
AAPL	2006-07-13	7.07
AAPL	2006-07-12	7.16
AAPL	2006-07-11	7.53
AAPL	2006-07-10	7.44
AAPL	2006-07-07	7.49
AAPL	2006-07-06	7.54
AAPL	2006-07-05	7.71
AAPL	2006-07-03	7.84
AAPL	2006-06-30	7.75
AAPL	2006-06-29	7.98
AAPL	2006-06-28	7.58
AAPL	2006-06-27	7.77
AAPL	2006-06-26	7.98
AAPL	2006-06-23	7.96
AAPL	2006-06-22	8.06
AAPL	2006-06-21	7.83
AAPL	2006-06-20	7.77
AAPL	2006-06-19	7.74
AAPL	2006-06-16	7.79
AAPL	2006-06-15	8.03
AAPL	2006-06-14	7.79
AAPL	2006-06-13	7.89
AAPL	2006-06-12	7.71
AAPL	2006-06-09	8.01
AAPL	2006-06-08	8.22
AAPL	2006-06-07	7.92
AAPL	2006-06-06	8.08
AAPL	2006-06-05	8.12
AAPL	2006-06-02	8.34
AAPL	2006-06-01	8.41
AAPL	2006-05-31	8.09
AAPL	2006-05-30	8.28
AAPL	2006-05-26	8.6
AAPL	2006-05-25	8.7
AAPL	2006-05-24	8.57
AAPL	2006-05-23	8.54
AAPL	2006-05-22	8.57
AAPL	2006-05-19	8.73
AAPL	2006-05-18	8.55
AAPL	2006-05-17	8.83
AAPL	2006-05-16	8.79
AAPL	2006-05-15	9.17
AAPL	2006-05-12	9.16
AAPL	2006-05-11	9.22
AAPL	2006-05-10	9.55
AAPL	2006-05-09	9.61
AAPL	2006-05-08	9.73
AAPL	2006-05-05	9.73
AAPL	2006-05-04	9.62
AAPL	2006-05-03	9.62
AAPL	2006-05-02	9.69
AAPL	2006-05-01	9.42
AAPL	2006-04-28	9.52
AAPL	2006-04-27	9.38
AAPL	2006-04-26	9.22
AAPL	2006-04-25	8.95
AAPL	2006-04-24	8.89
AAPL	2006-04-21	9.07
AAPL	2006-04-20	9.15
AAPL	2006-04-19	8.88
AAPL	2006-04-18	8.96
AAPL	2006-04-17	8.77
AAPL	2006-04-13	8.99
AAPL	2006-04-12	9.02
AAPL	2006-04-11	9.2
AAPL	2006-04-10	9.29
AAPL	2006-04-07	9.44
AAPL	2006-04-06	9.64
AAPL	2006-04-05	9.09
AAPL	2006-04-04	8.28
AAPL	2006-04-03	8.48
AAPL	2006-03-31	8.48
AAPL	2006-03-30	8.49
AAPL	2006-03-29	8.43
AAPL	2006-03-28	7.94
AAPL	2006-03-27	8.05
AAPL	2006-03-24	8.11
AAPL	2006-03-23	8.14
AAPL	2006-03-22	8.34
AAPL	2006-03-21	8.36
AAPL	2006-03-20	8.66
AAPL	2006-03-17	8.75
AAPL	2006-03-16	8.7
AAPL	2006-03-15	8.96
AAPL	2006-03-14	9.11
AAPL	2006-03-13	8.89
AAPL	2006-03-10	8.55
AAPL	2006-03-09	8.65
AAPL	2006-03-08	8.88
AAPL	2006-03-07	8.97
AAPL	2006-03-06	8.86
AAPL	2006-03-03	9.16
AAPL	2006-03-02	9.42
AAPL	2006-03-01	9.35
AAPL	2006-02-28	9.27
AAPL	2006-02-27	9.6
AAPL	2006-02-24	9.67
AAPL	2006-02-23	9.71
AAPL	2006-02-22	9.65
AAPL	2006-02-21	9.35
AAPL	2006-02-17	9.51
AAPL	2006-02-16	9.55
AAPL	2006-02-15	9.36
AAPL	2006-02-14	9.15
AAPL	2006-02-13	8.75
AAPL	2006-02-10	9.11
AAPL	2006-02-09	8.79
AAPL	2006-02-08	9.31
AAPL	2006-02-07	9.15
AAPL	2006-02-06	9.1
AAPL	2006-02-03	9.72
AAPL	2006-02-02	9.75
AAPL	2006-02-01	10.2
AAPL	2006-01-31	10.22
AAPL	2006-01-30	10.15
AAPL	2006-01-27	9.74
AAPL	2006-01-26	9.79
AAPL	2006-01-25	10.04
AAPL	2006-01-24	10.29
AAPL	2006-01-23	10.51
AAPL	2006-01-20	10.29
AAPL	2006-01-19	10.69
AAPL	2006-01-18	11.16
AAPL	2006-01-17	11.46
AAPL	2006-01-13	11.58
AAPL	2006-01-12	11.4
AAPL	2006-01-11	11.35
AAPL	2006-01-10	10.94
AAPL	2006-01-09	10.29
AAPL	2006-01-06	10.32
AAPL	2006-01-05	10.06
AAPL	2006-01-04	10.14
AAPL	2006-01-03	10.11
AAPL	2005-12-30	9.73
AAPL	2005-12-29	9.67
AAPL	2005-12-28	9.95
AAPL	2005-12-27	10.04
AAPL	2005-12-23	9.92
AAPL	2005-12-22	10.01
AAPL	2005-12-21	9.94
AAPL	2005-12-20	9.76
AAPL	2005-12-19	9.66
AAPL	2005-12-16	9.62
AAPL	2005-12-15	9.76
AAPL	2005-12-14	9.74
AAPL	2005-12-13	10.14
AAPL	2005-12-12	10.13
AAPL	2005-12-09	10.06
AAPL	2005-12-08	10.02
AAPL	2005-12-07	10
AAPL	2005-12-06	10.02
AAPL	2005-12-05	9.72
AAPL	2005-12-02	9.83
AAPL	2005-12-01	9.69
AAPL	2005-11-30	9.17
AAPL	2005-11-29	9.21
AAPL	2005-11-28	9.42
AAPL	2005-11-25	9.38
AAPL	2005-11-23	9.08
AAPL	2005-11-22	9
AAPL	2005-11-21	8.79
AAPL	2005-11-18	8.73
AAPL	2005-11-17	8.73
AAPL	2005-11-16	8.79
AAPL	2005-11-15	8.43
AAPL	2005-11-14	8.31
AAPL	2005-11-11	8.33
AAPL	2005-11-10	8.28
AAPL	2005-11-09	8.13
AAPL	2005-11-08	8.1
AAPL	2005-11-07	8.15
AAPL	2005-11-04	8.27
AAPL	2005-11-03	8.37
AAPL	2005-11-02	8.11
AAPL	2005-11-01	7.78
AAPL	2005-10-31	7.79
AAPL	2005-10-28	7.37
AAPL	2005-10-27	7.5
AAPL	2005-10-26	7.72
AAPL	2005-10-25	7.59
AAPL	2005-10-24	7.68
AAPL	2005-10-21	7.53
AAPL	2005-10-20	7.59
AAPL	2005-10-19	7.43
AAPL	2005-10-18	7.06
AAPL	2005-10-17	7.23
AAPL	2005-10-14	7.31
AAPL	2005-10-13	7.27
AAPL	2005-10-12	6.66
AAPL	2005-10-11	6.98
AAPL	2005-10-10	6.81
AAPL	2005-10-07	6.94
AAPL	2005-10-06	6.99
AAPL	2005-10-05	7.14
AAPL	2005-10-04	7.27
AAPL	2005-10-03	7.36
AAPL	2005-09-30	7.25
AAPL	2005-09-29	7.08
AAPL	2005-09-28	6.91
AAPL	2005-09-27	7.23
AAPL	2005-09-26	7.28
AAPL	2005-09-23	7.2
AAPL	2005-09-22	7.02
AAPL	2005-09-21	7.05
AAPL	2005-09-20	7.2
AAPL	2005-09-19	7.12
AAPL	2005-09-16	6.93
AAPL	2005-09-15	6.75
AAPL	2005-09-14	6.71
AAPL	2005-09-13	6.88
AAPL	2005-09-12	6.95
AAPL	2005-09-09	6.94
AAPL	2005-09-08	6.73
AAPL	2005-09-07	6.59
AAPL	2005-09-06	6.6
AAPL	2005-09-02	6.25
AAPL	2005-09-01	6.26
AAPL	2005-08-31	6.34
AAPL	2005-08-30	6.3
AAPL	2005-08-29	6.2
AAPL	2005-08-26	6.19
AAPL	2005-08-25	6.23
AAPL	2005-08-24	6.19
AAPL	2005-08-23	6.19
AAPL	2005-08-22	6.21
AAPL	2005-08-19	6.2
AAPL	2005-08-18	6.26
AAPL	2005-08-17	6.38
AAPL	2005-08-16	6.26
AAPL	2005-08-15	6.45
AAPL	2005-08-12	6.24
AAPL	2005-08-11	5.95
AAPL	2005-08-10	5.87
AAPL	2005-08-09	5.93
AAPL	2005-08-08	5.77
AAPL	2005-08-05	5.82
AAPL	2005-08-04	5.78
AAPL	2005-08-03	5.85
AAPL	2005-08-02	5.84
AAPL	2005-08-01	5.78
AAPL	2005-07-29	5.77
AAPL	2005-07-28	5.93
AAPL	2005-07-27	5.95
AAPL	2005-07-26	5.9
AAPL	2005-07-25	5.93
AAPL	2005-07-22	5.95
AAPL	2005-07-21	5.86
AAPL	2005-07-20	5.9
AAPL	2005-07-19	5.84
AAPL	2005-07-18	5.61
AAPL	2005-07-15	5.62
AAPL	2005-07-14	5.51
AAPL	2005-07-13	5.19
AAPL	2005-07-12	5.17
AAPL	2005-07-11	5.15
AAPL	2005-07-08	5.17
AAPL	2005-07-07	5.09
AAPL	2005-07-06	5.06
AAPL	2005-07-05	5.14
AAPL	2005-07-01	4.94
AAPL	2005-06-30	4.98
AAPL	2005-06-29	4.92
AAPL	2005-06-28	5.05
AAPL	2005-06-27	5.02
AAPL	2005-06-24	5.11
AAPL	2005-06-23	5.26
AAPL	2005-06-22	5.22
AAPL	2005-06-21	5.12
AAPL	2005-06-20	5.09
AAPL	2005-06-17	5.18
AAPL	2005-06-16	5.14
AAPL	2005-06-15	5.02
AAPL	2005-06-14	4.87
AAPL	2005-06-13	4.86
AAPL	2005-06-10	4.84
AAPL	2005-06-09	5.09
AAPL	2005-06-08	4.99
AAPL	2005-06-07	4.94
AAPL	2005-06-06	5.13
AAPL	2005-06-03	5.17
AAPL	2005-06-02	5.42
AAPL	2005-06-01	5.45
AAPL	2005-05-31	5.38
AAPL	2005-05-27	5.49
AAPL	2005-05-26	5.51
AAPL	2005-05-25	5.38
AAPL	2005-05-24	5.37
AAPL	2005-05-23	5.38
AAPL	2005-05-20	5.08
AAPL	2005-05-19	5.08
AAPL	2005-05-18	4.85
AAPL	2005-05-17	4.78
AAPL	2005-05-16	4.81
AAPL	2005-05-13	4.7
AAPL	2005-05-12	4.62
AAPL	2005-05-11	4.82
AAPL	2005-05-10	4.93
AAPL	2005-05-09	5
AAPL	2005-05-06	5.04
AAPL	2005-05-05	4.96
AAPL	2005-05-04	5.03
AAPL	2005-05-03	4.9
AAPL	2005-05-02	4.93
AAPL	2005-04-29	4.88
AAPL	2005-04-28	4.81
AAPL	2005-04-27	4.86
AAPL	2005-04-26	4.9
AAPL	2005-04-25	5
AAPL	2005-04-22	4.8
AAPL	2005-04-21	5.03
AAPL	2005-04-20	4.8
AAPL	2005-04-19	5.02
AAPL	2005-04-18	4.82
AAPL	2005-04-15	4.78
AAPL	2005-04-14	5.04
AAPL	2005-04-13	5.55
AAPL	2005-04-12	5.77
AAPL	2005-04-11	5.67
AAPL	2005-04-08	5.92
AAPL	2005-04-07	5.89
AAPL	2005-04-06	5.73
AAPL	2005-04-05	5.67
AAPL	2005-04-04	5.56
AAPL	2005-04-01	5.53
AAPL	2005-03-31	5.64
AAPL	2005-03-30	5.79
AAPL	2005-03-29	5.65
AAPL	2005-03-28	5.75
AAPL	2005-03-24	5.75
AAPL	2005-03-23	5.76
AAPL	2005-03-22	5.79
AAPL	2005-03-21	5.91
AAPL	2005-03-18	5.81
AAPL	2005-03-17	5.72
AAPL	2005-03-16	5.57
AAPL	2005-03-15	5.54
AAPL	2005-03-14	5.45
AAPL	2005-03-11	5.45
AAPL	2005-03-10	5.39
AAPL	2005-03-09	5.32
AAPL	2005-03-08	5.48
AAPL	2005-03-07	5.78
AAPL	2005-03-04	5.79
AAPL	2005-03-03	5.65
AAPL	2005-03-02	5.97
AAPL	2005-03-01	6.02
AAPL	2005-02-28	6.07
AAPL	2005-02-25	6.02
AAPL	2005-02-24	6.02
AAPL	2005-02-23	5.97
AAPL	2005-02-22	5.77
AAPL	2005-02-18	5.87
AAPL	2005-02-17	5.94
AAPL	2005-02-16	6.1
AAPL	2005-02-15	5.98
AAPL	2005-02-14	5.72
AAPL	2005-02-11	5.49
AAPL	2005-02-10	5.3
AAPL	2005-02-09	5.33
AAPL	2005-02-08	5.47
AAPL	2005-02-07	5.34
AAPL	2005-02-04	5.33
AAPL	2005-02-03	5.26
AAPL	2005-02-02	5.39
AAPL	2005-02-01	5.24
AAPL	2005-01-31	5.2
AAPL	2005-01-28	5
AAPL	2005-01-27	4.91
AAPL	2005-01-26	4.89
AAPL	2005-01-25	4.87
AAPL	2005-01-24	4.79
AAPL	2005-01-21	4.77
AAPL	2005-01-20	4.77
AAPL	2005-01-19	4.73
AAPL	2005-01-18	4.78
AAPL	2005-01-14	4.75
AAPL	2005-01-13	4.72
AAPL	2005-01-12	4.43
AAPL	2005-01-11	4.37
AAPL	2005-01-10	4.66
AAPL	2005-01-07	4.68
AAPL	2005-01-06	4.37
AAPL	2005-01-05	4.36
AAPL	2005-01-04	4.32
AAPL	2005-01-03	4.28
AAPL	2004-12-31	4.36
AAPL	2004-12-30	4.38
AAPL	2004-12-29	4.36
AAPL	2004-12-28	4.34
AAPL	2004-12-27	4.27
AAPL	2004-12-23	4.33
AAPL	2004-12-22	4.31
AAPL	2004-12-21	4.31
AAPL	2004-12-20	4.24
AAPL	2004-12-17	4.4
AAPL	2004-12-16	4.5
AAPL	2004-12-15	4.41
AAPL	2004-12-14	4.42
AAPL	2004-12-13	4.39
AAPL	2004-12-10	4.41
AAPL	2004-12-09	4.33
AAPL	2004-12-08	4.28
AAPL	2004-12-07	4.25
AAPL	2004-12-06	4.45
AAPL	2004-12-03	4.24
AAPL	2004-12-02	4.41
AAPL	2004-12-01	4.59
AAPL	2004-11-30	4.54
AAPL	2004-11-29	4.63
AAPL	2004-11-26	4.37
AAPL	2004-11-24	4.33
AAPL	2004-11-23	4.14
AAPL	2004-11-22	4.15
AAPL	2004-11-19	3.73
AAPL	2004-11-18	3.75
AAPL	2004-11-17	3.71
AAPL	2004-11-16	3.72
AAPL	2004-11-15	3.74
AAPL	2004-11-12	3.75
AAPL	2004-11-11	3.74
AAPL	2004-11-10	3.7
AAPL	2004-11-09	3.66
AAPL	2004-11-08	3.68
AAPL	2004-11-05	3.7
AAPL	2004-11-04	3.68
AAPL	2004-11-03	3.74
AAPL	2004-11-02	3.62
AAPL	2004-11-01	3.55
AAPL	2004-10-29	3.54
AAPL	2004-10-28	3.53
AAPL	2004-10-27	3.4
AAPL	2004-10-26	3.24
AAPL	2004-10-25	3.22
AAPL	2004-10-22	3.21
AAPL	2004-10-21	3.24
AAPL	2004-10-20	3.21
AAPL	2004-10-19	3.21
AAPL	2004-10-18	3.23
AAPL	2004-10-15	3.08
AAPL	2004-10-14	3.04
AAPL	2004-10-13	2.69
AAPL	2004-10-12	2.59
AAPL	2004-10-11	2.61
AAPL	2004-10-08	2.64
AAPL	2004-10-07	2.68
AAPL	2004-10-06	2.75
AAPL	2004-10-05	2.66
AAPL	2004-10-04	2.62
AAPL	2004-10-01	2.62
AAPL	2004-09-30	2.62
AAPL	2004-09-29	2.62
AAPL	2004-09-28	2.57
AAPL	2004-09-27	2.54
AAPL	2004-09-24	2.52
AAPL	2004-09-23	2.52
AAPL	2004-09-22	2.5
AAPL	2004-09-21	2.57
AAPL	2004-09-20	2.55
AAPL	2004-09-17	2.51
AAPL	2004-09-16	2.46
AAPL	2004-09-15	2.38
AAPL	2004-09-14	2.4
AAPL	2004-09-13	2.41
AAPL	2004-09-10	2.43
AAPL	2004-09-09	2.41
AAPL	2004-09-08	2.46
AAPL	2004-09-07	2.42
AAPL	2004-09-03	2.38
AAPL	2004-09-02	2.41
AAPL	2004-09-01	2.43
AAPL	2004-08-31	2.33
AAPL	2004-08-30	2.31
AAPL	2004-08-27	2.32
AAPL	2004-08-26	2.34
AAPL	2004-08-25	2.24
AAPL	2004-08-24	2.16
AAPL	2004-08-23	2.1
AAPL	2004-08-20	2.08
AAPL	2004-08-19	2.08
AAPL	2004-08-18	2.15
AAPL	2004-08-17	2.09
AAPL	2004-08-16	2.08
AAPL	2004-08-13	2.09
AAPL	2004-08-12	2.05
AAPL	2004-08-11	2.1
AAPL	2004-08-10	2.13
AAPL	2004-08-09	2.05
AAPL	2004-08-06	2.01
AAPL	2004-08-05	2.12
AAPL	2004-08-04	2.15
AAPL	2004-08-03	2.12
AAPL	2004-08-02	2.14
AAPL	2004-07-30	2.19
AAPL	2004-07-29	2.21
AAPL	2004-07-28	2.18
AAPL	2004-07-27	2.19
AAPL	2004-07-26	2.11
AAPL	2004-07-23	2.08
AAPL	2004-07-22	2.14
AAPL	2004-07-21	2.14
AAPL	2004-07-20	2.18
AAPL	2004-07-19	2.16
AAPL	2004-07-16	2.18
AAPL	2004-07-15	2.23
AAPL	2004-07-14	2
AAPL	2004-07-13	1.98
AAPL	2004-07-12	1.97
AAPL	2004-07-09	2.03
AAPL	2004-07-08	2.04
AAPL	2004-07-07	2.06
AAPL	2004-07-06	2.09
AAPL	2004-07-02	2.1
AAPL	2004-07-01	2.18
AAPL	2004-06-30	2.2
AAPL	2004-06-29	2.2
AAPL	2004-06-28	2.2
AAPL	2004-06-25	2.28
AAPL	2004-06-24	2.24
AAPL	2004-06-23	2.28
AAPL	2004-06-22	2.23
AAPL	2004-06-21	2.19
AAPL	2004-06-18	2.23
AAPL	2004-06-17	2.22
AAPL	2004-06-16	2.21
AAPL	2004-06-15	2.08
AAPL	2004-06-14	2.04
AAPL	2004-06-10	2.08
AAPL	2004-06-09	2.04
AAPL	2004-06-08	2.05
AAPL	2004-06-07	2.02
AAPL	2004-06-04	1.95
AAPL	2004-06-03	1.92
AAPL	2004-06-02	1.96
AAPL	2004-06-01	1.9
AAPL	2004-05-28	1.9
AAPL	2004-05-27	1.91
AAPL	2004-05-26	1.93
AAPL	2004-05-25	1.92
AAPL	2004-05-24	1.85
AAPL	2004-05-21	1.83
AAPL	2004-05-20	1.81
AAPL	2004-05-19	1.79
AAPL	2004-05-18	1.83
AAPL	2004-05-17	1.8
AAPL	2004-05-14	1.83
AAPL	2004-05-13	1.84
AAPL	2004-05-12	1.85
AAPL	2004-05-11	1.84
AAPL	2004-05-10	1.78
AAPL	2004-05-07	1.8
AAPL	2004-05-06	1.8
AAPL	2004-05-05	1.8
AAPL	2004-05-04	1.77
AAPL	2004-05-03	1.76
AAPL	2004-04-30	1.74
AAPL	2004-04-29	1.81
AAPL	2004-04-28	1.79
AAPL	2004-04-27	1.82
AAPL	2004-04-26	1.84
AAPL	2004-04-23	1.87
AAPL	2004-04-22	1.88
AAPL	2004-04-21	1.88
AAPL	2004-04-20	1.88
AAPL	2004-04-19	1.92
AAPL	2004-04-16	1.97
AAPL	2004-04-15	1.98
AAPL	2004-04-14	1.8
AAPL	2004-04-13	1.82
AAPL	2004-04-12	1.9
AAPL	2004-04-08	1.86
AAPL	2004-04-07	1.85
AAPL	2004-04-06	1.88
AAPL	2004-04-05	1.92
AAPL	2004-04-02	1.86
AAPL	2004-04-01	1.83
AAPL	2004-03-31	1.83
AAPL	2004-03-30	1.89
AAPL	2004-03-29	1.89
AAPL	2004-03-26	1.83
AAPL	2004-03-25	1.82
AAPL	2004-03-24	1.72
AAPL	2004-03-23	1.71
AAPL	2004-03-22	1.75
AAPL	2004-03-19	1.75
AAPL	2004-03-18	1.74
AAPL	2004-03-17	1.77
AAPL	2004-03-16	1.75
AAPL	2004-03-15	1.79
AAPL	2004-03-12	1.86
AAPL	2004-03-11	1.84
AAPL	2004-03-10	1.87
AAPL	2004-03-09	1.83
AAPL	2004-03-08	1.76
AAPL	2004-03-05	1.81
AAPL	2004-03-04	1.7
AAPL	2004-03-03	1.62
AAPL	2004-03-02	1.61
AAPL	2004-03-01	1.62
AAPL	2004-02-27	1.62
AAPL	2004-02-26	1.56
AAPL	2004-02-25	1.54
AAPL	2004-02-24	1.51
AAPL	2004-02-23	1.5
AAPL	2004-02-20	1.52
AAPL	2004-02-19	1.52
AAPL	2004-02-18	1.57
AAPL	2004-02-17	1.57
AAPL	2004-02-13	1.56
AAPL	2004-02-12	1.61
AAPL	2004-02-11	1.61
AAPL	2004-02-10	1.55
AAPL	2004-02-09	1.53
AAPL	2004-02-06	1.54
AAPL	2004-02-05	1.52
AAPL	2004-02-04	1.47
AAPL	2004-02-03	1.51
AAPL	2004-02-02	1.51
AAPL	2004-01-30	1.53
AAPL	2004-01-29	1.53
AAPL	2004-01-28	1.52
AAPL	2004-01-27	1.56
AAPL	2004-01-26	1.56
AAPL	2004-01-23	1.53
AAPL	2004-01-22	1.5
AAPL	2004-01-21	1.53
AAPL	2004-01-20	1.54
AAPL	2004-01-16	1.54
AAPL	2004-01-15	1.55
AAPL	2004-01-14	1.64
AAPL	2004-01-13	1.63
AAPL	2004-01-12	1.61
AAPL	2004-01-09	1.56
AAPL	2004-01-08	1.58
AAPL	2004-01-07	1.53
AAPL	2004-01-06	1.49
AAPL	2004-01-05	1.5
AAPL	2004-01-02	1.44
AAPL	2003-12-31	1.45
AAPL	2003-12-30	1.44
AAPL	2003-12-29	1.43
AAPL	2003-12-26	1.41
AAPL	2003-12-24	1.38
AAPL	2003-12-23	1.34
AAPL	2003-12-22	1.34
AAPL	2003-12-19	1.33
AAPL	2003-12-18	1.36
AAPL	2003-12-17	1.34
AAPL	2003-12-16	1.36
AAPL	2003-12-15	1.36
AAPL	2003-12-12	1.41
AAPL	2003-12-11	1.43
AAPL	2003-12-10	1.38
AAPL	2003-12-09	1.38
AAPL	2003-12-08	1.42
AAPL	2003-12-05	1.41
AAPL	2003-12-04	1.43
AAPL	2003-12-03	1.42
AAPL	2003-12-02	1.46
AAPL	2003-12-01	1.47
AAPL	2003-11-28	1.41
AAPL	2003-11-26	1.4
AAPL	2003-11-25	1.4
AAPL	2003-11-24	1.43
AAPL	2003-11-21	1.37
AAPL	2003-11-20	1.38
AAPL	2003-11-19	1.38
AAPL	2003-11-18	1.38
AAPL	2003-11-17	1.43
AAPL	2003-11-14	1.45
AAPL	2003-11-13	1.52
AAPL	2003-11-12	1.51
AAPL	2003-11-11	1.46
AAPL	2003-11-10	1.48
AAPL	2003-11-07	1.52
AAPL	2003-11-06	1.56
AAPL	2003-11-05	1.56
AAPL	2003-11-04	1.55
AAPL	2003-11-03	1.57
AAPL	2003-10-31	1.55
AAPL	2003-10-30	1.56
AAPL	2003-10-29	1.6
AAPL	2003-10-28	1.6
AAPL	2003-10-27	1.53
AAPL	2003-10-24	1.53
AAPL	2003-10-23	1.56
AAPL	2003-10-22	1.54
AAPL	2003-10-21	1.57
AAPL	2003-10-20	1.57
AAPL	2003-10-17	1.54
AAPL	2003-10-16	1.57
AAPL	2003-10-15	1.68
AAPL	2003-10-14	1.66
AAPL	2003-10-13	1.65
AAPL	2003-10-10	1.6
AAPL	2003-10-09	1.59
AAPL	2003-10-08	1.56
AAPL	2003-10-07	1.57
AAPL	2003-10-06	1.51
AAPL	2003-10-03	1.47
AAPL	2003-10-02	1.39
AAPL	2003-10-01	1.41
AAPL	2003-09-30	1.4
AAPL	2003-09-29	1.44
AAPL	2003-09-26	1.4
AAPL	2003-09-25	1.38
AAPL	2003-09-24	1.44
AAPL	2003-09-23	1.52
AAPL	2003-09-22	1.49
AAPL	2003-09-19	1.53
AAPL	2003-09-18	1.55
AAPL	2003-09-17	1.5
AAPL	2003-09-16	1.51
AAPL	2003-09-15	1.5
AAPL	2003-09-12	1.56
AAPL	2003-09-11	1.53
AAPL	2003-09-10	1.5
AAPL	2003-09-09	1.51
AAPL	2003-09-08	1.54
AAPL	2003-09-05	1.52
AAPL	2003-09-04	1.54
AAPL	2003-09-03	1.55
AAPL	2003-09-02	1.55
AAPL	2003-08-29	1.53
AAPL	2003-08-28	1.5
AAPL	2003-08-27	1.45
AAPL	2003-08-26	1.42
AAPL	2003-08-25	1.41
AAPL	2003-08-22	1.41
AAPL	2003-08-21	1.47
AAPL	2003-08-20	1.42
AAPL	2003-08-19	1.37
AAPL	2003-08-18	1.38
AAPL	2003-08-15	1.33
AAPL	2003-08-14	1.35
AAPL	2003-08-13	1.37
AAPL	2003-08-12	1.33
AAPL	2003-08-11	1.33
AAPL	2003-08-08	1.33
AAPL	2003-08-07	1.35
AAPL	2003-08-06	1.33
AAPL	2003-08-05	1.38
AAPL	2003-08-04	1.43
AAPL	2003-08-01	1.4
AAPL	2003-07-31	1.43
AAPL	2003-07-30	1.37
AAPL	2003-07-29	1.4
AAPL	2003-07-28	1.42
AAPL	2003-07-25	1.46
AAPL	2003-07-24	1.39
AAPL	2003-07-23	1.41
AAPL	2003-07-22	1.41
AAPL	2003-07-21	1.39
AAPL	2003-07-18	1.41
AAPL	2003-07-17	1.41
AAPL	2003-07-16	1.34
AAPL	2003-07-15	1.33
AAPL	2003-07-14	1.35
AAPL	2003-07-11	1.34
AAPL	2003-07-10	1.32
AAPL	2003-07-09	1.35
AAPL	2003-07-08	1.38
AAPL	2003-07-07	1.34
AAPL	2003-07-03	1.29
AAPL	2003-07-02	1.3
AAPL	2003-07-01	1.29
AAPL	2003-06-30	1.29
AAPL	2003-06-27	1.27
AAPL	2003-06-26	1.3
AAPL	2003-06-25	1.29
AAPL	2003-06-24	1.27
AAPL	2003-06-23	1.29
AAPL	2003-06-20	1.3
AAPL	2003-06-19	1.29
AAPL	2003-06-18	1.29
AAPL	2003-06-17	1.23
AAPL	2003-06-16	1.24
AAPL	2003-06-13	1.18
AAPL	2003-06-12	1.2
AAPL	2003-06-11	1.18
AAPL	2003-06-10	1.16
AAPL	2003-06-09	1.14
AAPL	2003-06-06	1.16
AAPL	2003-06-05	1.19
AAPL	2003-06-04	1.19
AAPL	2003-06-03	1.17
AAPL	2003-06-02	1.18
AAPL	2003-05-30	1.21
AAPL	2003-05-29	1.22
AAPL	2003-05-28	1.24
AAPL	2003-05-27	1.28
AAPL	2003-05-23	1.24
AAPL	2003-05-22	1.23
AAPL	2003-05-21	1.21
AAPL	2003-05-20	1.2
AAPL	2003-05-19	1.22
AAPL	2003-05-16	1.27
AAPL	2003-05-15	1.27
AAPL	2003-05-14	1.25
AAPL	2003-05-13	1.26
AAPL	2003-05-12	1.26
AAPL	2003-05-09	1.24
AAPL	2003-05-08	1.22
AAPL	2003-05-07	1.19
AAPL	2003-05-06	1.18
AAPL	2003-05-05	1.09
AAPL	2003-05-02	0.98
AAPL	2003-05-01	0.97
AAPL	2003-04-30	0.96
AAPL	2003-04-29	0.95
AAPL	2003-04-28	0.94
AAPL	2003-04-25	0.9
AAPL	2003-04-24	0.91
AAPL	2003-04-23	0.92
AAPL	2003-04-22	0.91
AAPL	2003-04-21	0.89
AAPL	2003-04-17	0.89
AAPL	2003-04-16	0.9
AAPL	2003-04-15	0.91
AAPL	2003-04-14	0.92
AAPL	2003-04-11	0.89
AAPL	2003-04-10	0.97
AAPL	2003-04-09	0.96
AAPL	2003-04-08	0.98
AAPL	2003-04-07	0.98
AAPL	2003-04-04	0.97
AAPL	2003-04-03	0.98
AAPL	2003-04-02	0.99
AAPL	2003-04-01	0.96
AAPL	2003-03-31	0.96
AAPL	2003-03-28	0.99
AAPL	2003-03-27	0.98
AAPL	2003-03-26	0.97
AAPL	2003-03-25	0.98
AAPL	2003-03-24	0.97
AAPL	2003-03-21	1.01
AAPL	2003-03-20	1.01
AAPL	2003-03-19	1.01
AAPL	2003-03-18	1.01
AAPL	2003-03-17	1.02
AAPL	2003-03-14	1
AAPL	2003-03-13	1
AAPL	2003-03-12	0.96
AAPL	2003-03-11	0.96
AAPL	2003-03-10	0.97
AAPL	2003-03-07	0.98
AAPL	2003-03-06	0.98
AAPL	2003-03-05	0.99
AAPL	2003-03-04	0.98
AAPL	2003-03-03	0.99
AAPL	2003-02-28	1.02
AAPL	2003-02-27	1.01
AAPL	2003-02-26	0.98
AAPL	2003-02-25	1.02
AAPL	2003-02-24	1
AAPL	2003-02-21	1.01
AAPL	2003-02-20	1
AAPL	2003-02-19	1
AAPL	2003-02-18	1.03
AAPL	2003-02-14	0.99
AAPL	2003-02-13	0.98
AAPL	2003-02-12	0.97
AAPL	2003-02-11	0.97
AAPL	2003-02-10	0.97
AAPL	2003-02-07	0.96
AAPL	2003-02-06	0.98
AAPL	2003-02-05	0.98
AAPL	2003-02-04	0.99
AAPL	2003-02-03	0.99
AAPL	2003-01-31	0.97
AAPL	2003-01-30	0.97
AAPL	2003-01-29	1.01
AAPL	2003-01-28	0.99
AAPL	2003-01-27	0.96
AAPL	2003-01-24	0.93
AAPL	2003-01-23	0.96
AAPL	2003-01-22	0.94
AAPL	2003-01-21	0.95
AAPL	2003-01-17	0.95
AAPL	2003-01-16	0.99
AAPL	2003-01-15	0.98
AAPL	2003-01-14	0.99
AAPL	2003-01-13	0.99
AAPL	2003-01-10	1
AAPL	2003-01-09	0.99
AAPL	2003-01-08	0.98
AAPL	2003-01-07	1
AAPL	2003-01-06	1.01
AAPL	2003-01-03	1.01
AAPL	2003-01-02	1
AAPL	2002-12-31	0.97
AAPL	2002-12-30	0.95
AAPL	2002-12-27	0.95
AAPL	2002-12-26	0.97
AAPL	2002-12-24	0.97
AAPL	2002-12-23	0.98
AAPL	2002-12-20	0.96
AAPL	2002-12-19	0.96
AAPL	2002-12-18	0.99
AAPL	2002-12-17	1.02
AAPL	2002-12-16	1
AAPL	2002-12-13	1
AAPL	2002-12-12	1.03
AAPL	2002-12-11	1.05
AAPL	2002-12-10	1.03
AAPL	2002-12-09	1
AAPL	2002-12-06	1.01
AAPL	2002-12-05	0.99
AAPL	2002-12-04	1.01
AAPL	2002-12-03	1.03
AAPL	2002-12-02	1.03
AAPL	2002-11-29	1.05
AAPL	2002-11-27	1.06
AAPL	2002-11-26	1.04
AAPL	2002-11-25	1.08
AAPL	2002-11-22	1.08
AAPL	2002-11-21	1.11
AAPL	2002-11-20	1.05
AAPL	2002-11-19	1.03
AAPL	2002-11-18	1.06
AAPL	2002-11-15	1.08
AAPL	2002-11-14	1.1
AAPL	2002-11-13	1.05
AAPL	2002-11-12	1.06
AAPL	2002-11-11	1.03
AAPL	2002-11-08	1.07
AAPL	2002-11-07	1.08
AAPL	2002-11-06	1.16
AAPL	2002-11-05	1.14
AAPL	2002-11-04	1.14
AAPL	2002-11-01	1.11
AAPL	2002-10-31	1.09
AAPL	2002-10-30	1.08
AAPL	2002-10-29	1.04
AAPL	2002-10-28	1.06
AAPL	2002-10-25	1.04
AAPL	2002-10-24	0.99
AAPL	2002-10-23	1.01
AAPL	2002-10-22	0.99
AAPL	2002-10-21	0.98
AAPL	2002-10-18	0.97
AAPL	2002-10-17	0.95
AAPL	2002-10-16	0.98
AAPL	2002-10-15	1.03
AAPL	2002-10-14	1
AAPL	2002-10-11	0.98
AAPL	2002-10-10	0.95
AAPL	2002-10-09	0.92
AAPL	2002-10-08	0.93
AAPL	2002-10-07	0.93
AAPL	2002-10-04	0.95
AAPL	2002-10-03	0.97
AAPL	2002-10-02	0.96
AAPL	2002-10-01	0.98
AAPL	2002-09-30	0.98
AAPL	2002-09-27	1
AAPL	2002-09-26	0.99
AAPL	2002-09-25	1.01
AAPL	2002-09-24	0.99
AAPL	2002-09-23	1
AAPL	2002-09-20	1.01
AAPL	2002-09-19	0.99
AAPL	2002-09-18	1.02
AAPL	2002-09-17	1
AAPL	2002-09-16	0.98
AAPL	2002-09-13	0.96
AAPL	2002-09-12	0.96
AAPL	2002-09-11	0.97
AAPL	2002-09-10	0.97
AAPL	2002-09-09	0.97
AAPL	2002-09-06	0.97
AAPL	2002-09-05	0.96
AAPL	2002-09-04	0.98
AAPL	2002-09-03	0.95
AAPL	2002-08-30	1
AAPL	2002-08-29	0.99
AAPL	2002-08-28	0.99
AAPL	2002-08-27	1
AAPL	2002-08-26	1.05
AAPL	2002-08-23	1.06
AAPL	2002-08-22	1.08
AAPL	2002-08-21	1.09
AAPL	2002-08-20	1.08
AAPL	2002-08-19	1.08
AAPL	2002-08-16	1.07
AAPL	2002-08-15	1.06
AAPL	2002-08-14	1.03
AAPL	2002-08-13	0.99
AAPL	2002-08-12	1.01
AAPL	2002-08-09	1.01
AAPL	2002-08-08	1.03
AAPL	2002-08-07	1.02
AAPL	2002-08-06	1
AAPL	2002-08-05	0.95
AAPL	2002-08-02	0.98
AAPL	2002-08-01	1
AAPL	2002-07-31	1.03
AAPL	2002-07-30	1.04
AAPL	2002-07-29	1.02
AAPL	2002-07-26	0.97
AAPL	2002-07-25	0.97
AAPL	2002-07-24	1.03
AAPL	2002-07-23	0.98
AAPL	2002-07-22	1.01
AAPL	2002-07-19	1.01
AAPL	2002-07-18	1.01
AAPL	2002-07-17	1.06
AAPL	2002-07-16	1.21
AAPL	2002-07-15	1.23
AAPL	2002-07-12	1.18
AAPL	2002-07-11	1.24
AAPL	2002-07-10	1.17
AAPL	2002-07-09	1.19
AAPL	2002-07-08	1.22
AAPL	2002-07-05	1.27
AAPL	2002-07-03	1.19
AAPL	2002-07-02	1.15
AAPL	2002-07-01	1.15
AAPL	2002-06-28	1.2
AAPL	2002-06-27	1.15
AAPL	2002-06-26	1.12
AAPL	2002-06-25	1.16
AAPL	2002-06-24	1.17
AAPL	2002-06-21	1.14
AAPL	2002-06-20	1.16
AAPL	2002-06-19	1.16
AAPL	2002-06-18	1.36
AAPL	2002-06-17	1.39
AAPL	2002-06-14	1.36
AAPL	2002-06-13	1.32
AAPL	2002-06-12	1.36
AAPL	2002-06-11	1.38
AAPL	2002-06-10	1.45
AAPL	2002-06-07	1.45
AAPL	2002-06-06	1.5
AAPL	2002-06-05	1.54
AAPL	2002-06-04	1.54
AAPL	2002-06-03	1.55
AAPL	2002-05-31	1.58
AAPL	2002-05-30	1.64
AAPL	2002-05-29	1.62
AAPL	2002-05-28	1.62
AAPL	2002-05-24	1.63
AAPL	2002-05-23	1.7
AAPL	2002-05-22	1.65
AAPL	2002-05-21	1.59
AAPL	2002-05-20	1.67
AAPL	2002-05-17	1.69
AAPL	2002-05-16	1.71
AAPL	2002-05-15	1.71
AAPL	2002-05-14	1.73
AAPL	2002-05-13	1.62
AAPL	2002-05-10	1.58
AAPL	2002-05-09	1.64
AAPL	2002-05-08	1.65
AAPL	2002-05-07	1.52
AAPL	2002-05-06	1.53
AAPL	2002-05-03	1.59
AAPL	2002-05-02	1.6
AAPL	2002-05-01	1.62
AAPL	2002-04-30	1.64
AAPL	2002-04-29	1.62
AAPL	2002-04-26	1.56
AAPL	2002-04-25	1.63
AAPL	2002-04-24	1.61
AAPL	2002-04-23	1.64
AAPL	2002-04-22	1.66
AAPL	2002-04-19	1.69
AAPL	2002-04-18	1.72
AAPL	2002-04-17	1.77
AAPL	2002-04-16	1.74
AAPL	2002-04-15	1.69
AAPL	2002-04-12	1.7
AAPL	2002-04-11	1.68
AAPL	2002-04-10	1.67
AAPL	2002-04-09	1.63
AAPL	2002-04-08	1.66
AAPL	2002-04-05	1.67
AAPL	2002-04-04	1.68
AAPL	2002-04-03	1.61
AAPL	2002-04-02	1.63
AAPL	2002-04-01	1.65
AAPL	2002-03-28	1.6
AAPL	2002-03-27	1.59
AAPL	2002-03-26	1.59
AAPL	2002-03-25	1.58
AAPL	2002-03-22	1.63
AAPL	2002-03-21	1.64
AAPL	2002-03-20	1.69
AAPL	2002-03-19	1.68
AAPL	2002-03-18	1.67
AAPL	2002-03-15	1.69
AAPL	2002-03-14	1.65
AAPL	2002-03-13	1.66
AAPL	2002-03-12	1.67
AAPL	2002-03-11	1.7
AAPL	2002-03-08	1.67
AAPL	2002-03-07	1.65
AAPL	2002-03-06	1.63
AAPL	2002-03-05	1.59
AAPL	2002-03-04	1.64
AAPL	2002-03-01	1.59
AAPL	2002-02-28	1.47
AAPL	2002-02-27	1.49
AAPL	2002-02-26	1.6
AAPL	2002-02-25	1.61
AAPL	2002-02-22	1.54
AAPL	2002-02-21	1.45
AAPL	2002-02-20	1.56
AAPL	2002-02-19	1.53
AAPL	2002-02-15	1.62
AAPL	2002-02-14	1.66
AAPL	2002-02-13	1.69
AAPL	2002-02-12	1.67
AAPL	2002-02-11	1.69
AAPL	2002-02-08	1.63
AAPL	2002-02-07	1.64
AAPL	2002-02-06	1.67
AAPL	2002-02-05	1.72
AAPL	2002-02-04	1.71
AAPL	2002-02-01	1.65
AAPL	2002-01-31	1.67
AAPL	2002-01-30	1.63
AAPL	2002-01-29	1.56
AAPL	2002-01-28	1.57
AAPL	2002-01-25	1.57
AAPL	2002-01-24	1.57
AAPL	2002-01-23	1.56
AAPL	2002-01-22	1.48
AAPL	2002-01-18	1.5
AAPL	2002-01-17	1.52
AAPL	2002-01-16	1.41
AAPL	2002-01-15	1.47
AAPL	2002-01-14	1.43
AAPL	2002-01-11	1.42
AAPL	2002-01-10	1.44
AAPL	2002-01-09	1.46
AAPL	2002-01-08	1.53
AAPL	2002-01-07	1.55
AAPL	2002-01-04	1.6
AAPL	2002-01-03	1.59
AAPL	2002-01-02	1.58
AAPL	2001-12-31	1.48
AAPL	2001-12-28	1.52
AAPL	2001-12-27	1.49
AAPL	2001-12-26	1.45
AAPL	2001-12-24	1.44
AAPL	2001-12-21	1.42
AAPL	2001-12-20	1.4
AAPL	2001-12-19	1.46
AAPL	2001-12-18	1.42
AAPL	2001-12-17	1.39
AAPL	2001-12-14	1.38
AAPL	2001-12-13	1.42
AAPL	2001-12-12	1.45
AAPL	2001-12-11	1.47
AAPL	2001-12-10	1.52
AAPL	2001-12-07	1.52
AAPL	2001-12-06	1.54
AAPL	2001-12-05	1.61
AAPL	2001-12-04	1.52
AAPL	2001-12-03	1.42
AAPL	2001-11-30	1.44
AAPL	2001-11-29	1.38
AAPL	2001-11-28	1.39
AAPL	2001-11-27	1.42
AAPL	2001-11-26	1.45
AAPL	2001-11-23	1.34
AAPL	2001-11-21	1.33
AAPL	2001-11-20	1.32
AAPL	2001-11-19	1.35
AAPL	2001-11-16	1.28
AAPL	2001-11-15	1.32
AAPL	2001-11-14	1.33
AAPL	2001-11-13	1.31
AAPL	2001-11-12	1.27
AAPL	2001-11-09	1.27
AAPL	2001-11-08	1.27
AAPL	2001-11-07	1.33
AAPL	2001-11-06	1.32
AAPL	2001-11-05	1.29
AAPL	2001-11-02	1.26
AAPL	2001-11-01	1.26
AAPL	2001-10-31	1.19
AAPL	2001-10-30	1.19
AAPL	2001-10-29	1.19
AAPL	2001-10-26	1.26
AAPL	2001-10-25	1.3
AAPL	2001-10-24	1.28
AAPL	2001-10-23	1.23
AAPL	2001-10-22	1.29
AAPL	2001-10-19	1.24
AAPL	2001-10-18	1.22
AAPL	2001-10-17	1.15
AAPL	2001-10-16	1.22
AAPL	2001-10-15	1.22
AAPL	2001-10-12	1.22
AAPL	2001-10-11	1.2
AAPL	2001-10-10	1.14
AAPL	2001-10-09	1.08
AAPL	2001-10-08	1.1
AAPL	2001-10-05	1.09
AAPL	2001-10-04	1.07
AAPL	2001-10-03	1.01
AAPL	2001-10-02	1.02
AAPL	2001-10-01	1.05
AAPL	2001-09-28	1.05
AAPL	2001-09-27	1.05
AAPL	2001-09-26	1.02
AAPL	2001-09-25	1.05
AAPL	2001-09-24	1.11
AAPL	2001-09-21	1.06
AAPL	2001-09-20	1.06
AAPL	2001-09-19	1.15
AAPL	2001-09-18	1.1
AAPL	2001-09-17	1.15
AAPL	2001-09-10	1.17
AAPL	2001-09-07	1.17
AAPL	2001-09-06	1.2
AAPL	2001-09-05	1.25
AAPL	2001-09-04	1.23
AAPL	2001-08-31	1.25
AAPL	2001-08-30	1.21
AAPL	2001-08-29	1.21
AAPL	2001-08-28	1.24
AAPL	2001-08-27	1.28
AAPL	2001-08-24	1.26
AAPL	2001-08-23	1.2
AAPL	2001-08-22	1.23
AAPL	2001-08-21	1.21
AAPL	2001-08-20	1.23
AAPL	2001-08-17	1.22
AAPL	2001-08-16	1.26
AAPL	2001-08-15	1.25
AAPL	2001-08-14	1.27
AAPL	2001-08-13	1.29
AAPL	2001-08-10	1.29
AAPL	2001-08-09	1.29
AAPL	2001-08-08	1.28
AAPL	2001-08-07	1.3
AAPL	2001-08-06	1.29
AAPL	2001-08-03	1.32
AAPL	2001-08-02	1.34
AAPL	2001-08-01	1.29
AAPL	2001-07-31	1.27
AAPL	2001-07-30	1.28
AAPL	2001-07-27	1.28
AAPL	2001-07-26	1.26
AAPL	2001-07-25	1.25
AAPL	2001-07-24	1.29
AAPL	2001-07-23	1.32
AAPL	2001-07-20	1.35
AAPL	2001-07-19	1.35
AAPL	2001-07-18	1.41
AAPL	2001-07-17	1.7
AAPL	2001-07-16	1.62
AAPL	2001-07-13	1.68
AAPL	2001-07-12	1.65
AAPL	2001-07-11	1.52
AAPL	2001-07-10	1.43
AAPL	2001-07-09	1.54
AAPL	2001-07-06	1.49
AAPL	2001-07-05	1.57
AAPL	2001-07-03	1.61
AAPL	2001-07-02	1.62
AAPL	2001-06-29	1.57
AAPL	2001-06-28	1.59
AAPL	2001-06-27	1.58
AAPL	2001-06-26	1.61
AAPL	2001-06-25	1.62
AAPL	2001-06-22	1.51
AAPL	2001-06-21	1.52
AAPL	2001-06-20	1.47
AAPL	2001-06-19	1.37
AAPL	2001-06-18	1.38
AAPL	2001-06-15	1.38
AAPL	2001-06-14	1.34
AAPL	2001-06-13	1.38
AAPL	2001-06-12	1.37
AAPL	2001-06-11	1.36
AAPL	2001-06-08	1.44
AAPL	2001-06-07	1.47
AAPL	2001-06-06	1.4
AAPL	2001-06-05	1.42
AAPL	2001-06-04	1.4
AAPL	2001-06-01	1.41
AAPL	2001-05-31	1.35
AAPL	2001-05-30	1.34
AAPL	2001-05-29	1.45
AAPL	2001-05-25	1.54
AAPL	2001-05-24	1.57
AAPL	2001-05-23	1.57
AAPL	2001-05-22	1.59
AAPL	2001-05-21	1.59
AAPL	2001-05-18	1.59
AAPL	2001-05-17	1.59
AAPL	2001-05-16	1.63
AAPL	2001-05-15	1.57
AAPL	2001-05-14	1.58
AAPL	2001-05-11	1.55
AAPL	2001-05-10	1.56
AAPL	2001-05-09	1.62
AAPL	2001-05-08	1.66
AAPL	2001-05-07	1.69
AAPL	2001-05-04	1.74
AAPL	2001-05-03	1.69
AAPL	2001-05-02	1.8
AAPL	2001-05-01	1.75
AAPL	2001-04-30	1.72
AAPL	2001-04-27	1.77
AAPL	2001-04-26	1.67
AAPL	2001-04-25	1.67
AAPL	2001-04-24	1.63
AAPL	2001-04-23	1.64
AAPL	2001-04-20	1.69
AAPL	2001-04-19	1.74
AAPL	2001-04-18	1.54
AAPL	2001-04-17	1.38
AAPL	2001-04-16	1.45
AAPL	2001-04-12	1.52
AAPL	2001-04-11	1.47
AAPL	2001-04-10	1.49
AAPL	2001-04-09	1.39
AAPL	2001-04-06	1.39
AAPL	2001-04-05	1.41
AAPL	2001-04-04	1.32
AAPL	2001-04-03	1.37
AAPL	2001-04-02	1.46
AAPL	2001-03-30	1.49
AAPL	2001-03-29	1.52
AAPL	2001-03-28	1.5
AAPL	2001-03-27	1.55
AAPL	2001-03-26	1.47
AAPL	2001-03-23	1.56
AAPL	2001-03-22	1.46
AAPL	2001-03-21	1.36
AAPL	2001-03-20	1.33
AAPL	2001-03-19	1.39
AAPL	2001-03-16	1.33
AAPL	2001-03-15	1.33
AAPL	2001-03-14	1.38
AAPL	2001-03-13	1.32
AAPL	2001-03-12	1.26
AAPL	2001-03-09	1.37
AAPL	2001-03-08	1.41
AAPL	2001-03-07	1.44
AAPL	2001-03-06	1.45
AAPL	2001-03-05	1.38
AAPL	2001-03-02	1.3
AAPL	2001-03-01	1.27
AAPL	2001-02-28	1.23
AAPL	2001-02-27	1.31
AAPL	2001-02-26	1.32
AAPL	2001-02-23	1.27
AAPL	2001-02-22	1.27
AAPL	2001-02-21	1.28
AAPL	2001-02-20	1.24
AAPL	2001-02-16	1.29
AAPL	2001-02-15	1.36
AAPL	2001-02-14	1.32
AAPL	2001-02-13	1.29
AAPL	2001-02-12	1.33
AAPL	2001-02-09	1.29
AAPL	2001-02-08	1.4
AAPL	2001-02-07	1.4
AAPL	2001-02-06	1.43
AAPL	2001-02-05	1.37
AAPL	2001-02-02	1.4
AAPL	2001-02-01	1.43
AAPL	2001-01-31	1.46
AAPL	2001-01-30	1.47
AAPL	2001-01-29	1.47
AAPL	2001-01-26	1.32
AAPL	2001-01-25	1.35
AAPL	2001-01-24	1.39
AAPL	2001-01-23	1.39
AAPL	2001-01-22	1.3
AAPL	2001-01-19	1.32
AAPL	2001-01-18	1.26
AAPL	2001-01-17	1.14
AAPL	2001-01-16	1.16
AAPL	2001-01-12	1.16
AAPL	2001-01-11	1.22
AAPL	2001-01-10	1.12
AAPL	2001-01-09	1.16
AAPL	2001-01-08	1.12
AAPL	2001-01-05	1.11
AAPL	2001-01-04	1.15
AAPL	2001-01-03	1.11
AAPL	2001-01-02	1.01
AAPL	2000-12-29	1.01
AAPL	2000-12-28	1
AAPL	2000-12-27	1
AAPL	2000-12-26	0.99
AAPL	2000-12-22	1.01
AAPL	2000-12-21	0.95
AAPL	2000-12-20	0.97
AAPL	2000-12-19	0.95
AAPL	2000-12-18	0.96
AAPL	2000-12-15	0.95
AAPL	2000-12-14	0.98
AAPL	2000-12-13	1.01
AAPL	2000-12-12	1.04
AAPL	2000-12-11	1.03
AAPL	2000-12-08	1.02
AAPL	2000-12-07	0.97
AAPL	2000-12-06	0.97
AAPL	2000-12-05	1.15
AAPL	2000-12-04	1.13
AAPL	2000-12-01	1.15
AAPL	2000-11-30	1.12
AAPL	2000-11-29	1.19
AAPL	2000-11-28	1.22
AAPL	2000-11-27	1.26
AAPL	2000-11-24	1.31
AAPL	2000-11-22	1.25
AAPL	2000-11-21	1.27
AAPL	2000-11-20	1.28
AAPL	2000-11-17	1.25
AAPL	2000-11-16	1.29
AAPL	2000-11-15	1.34
AAPL	2000-11-14	1.37
AAPL	2000-11-13	1.31
AAPL	2000-11-10	1.29
AAPL	2000-11-09	1.37
AAPL	2000-11-08	1.36
AAPL	2000-11-07	1.44
AAPL	2000-11-06	1.45
AAPL	2000-11-03	1.51
AAPL	2000-11-02	1.51
AAPL	2000-11-01	1.39
AAPL	2000-10-31	1.32
AAPL	2000-10-30	1.31
AAPL	2000-10-27	1.26
AAPL	2000-10-26	1.25
AAPL	2000-10-25	1.25
AAPL	2000-10-24	1.28
AAPL	2000-10-23	1.38
AAPL	2000-10-20	1.32
AAPL	2000-10-19	1.28
AAPL	2000-10-18	1.36
AAPL	2000-10-17	1.36
AAPL	2000-10-16	1.45
AAPL	2000-10-13	1.49
AAPL	2000-10-12	1.35
AAPL	2000-10-11	1.33
AAPL	2000-10-10	1.41
AAPL	2000-10-09	1.47
AAPL	2000-10-06	1.5
AAPL	2000-10-05	1.49
AAPL	2000-10-04	1.6
AAPL	2000-10-03	1.51
AAPL	2000-10-02	1.64
AAPL	2000-09-29	1.74
AAPL	2000-09-28	3.62
AAPL	2000-09-27	3.31
AAPL	2000-09-26	3.48
AAPL	2000-09-25	3.62
AAPL	2000-09-22	3.53
AAPL	2000-09-21	3.83
AAPL	2000-09-20	4.13
AAPL	2000-09-19	4.05
AAPL	2000-09-18	4.1
AAPL	2000-09-15	3.74
AAPL	2000-09-14	3.85
AAPL	2000-09-13	3.92
AAPL	2000-09-12	3.91
AAPL	2000-09-11	3.95
AAPL	2000-09-08	3.98
AAPL	2000-09-07	4.19
AAPL	2000-09-06	3.95
AAPL	2000-09-05	4.22
AAPL	2000-09-01	4.29
AAPL	2000-08-31	4.12
AAPL	2000-08-30	4.02
AAPL	2000-08-29	4
AAPL	2000-08-28	3.93
AAPL	2000-08-25	3.84
AAPL	2000-08-24	3.8
AAPL	2000-08-23	3.67
AAPL	2000-08-22	3.5
AAPL	2000-08-21	3.42
AAPL	2000-08-18	3.38
AAPL	2000-08-17	3.48
AAPL	2000-08-16	3.28
AAPL	2000-08-15	3.16
AAPL	2000-08-14	3.18
AAPL	2000-08-11	3.23
AAPL	2000-08-10	3.22
AAPL	2000-08-09	3.21
AAPL	2000-08-08	3.16
AAPL	2000-08-07	3.24
AAPL	2000-08-04	3.2
AAPL	2000-08-03	3.25
AAPL	2000-08-02	3.2
AAPL	2000-08-01	3.34
AAPL	2000-07-31	3.44
AAPL	2000-07-28	3.27
AAPL	2000-07-27	3.52
AAPL	2000-07-26	3.39
AAPL	2000-07-25	3.39
AAPL	2000-07-24	3.29
AAPL	2000-07-21	3.62
AAPL	2000-07-20	3.73
AAPL	2000-07-19	3.56
AAPL	2000-07-18	3.87
AAPL	2000-07-17	3.94
AAPL	2000-07-14	3.9
AAPL	2000-07-13	3.82
AAPL	2000-07-12	3.98
AAPL	2000-07-11	3.85
AAPL	2000-07-10	3.86
AAPL	2000-07-07	3.68
AAPL	2000-07-06	3.5
AAPL	2000-07-05	3.49
AAPL	2000-07-03	3.61
AAPL	2000-06-30	3.54
AAPL	2000-06-29	3.47
AAPL	2000-06-28	3.68
AAPL	2000-06-27	3.5
AAPL	2000-06-26	3.66
AAPL	2000-06-23	3.5
AAPL	2000-06-22	3.64
AAPL	2000-06-21	3.76
AAPL	2000-06-20	3.42
AAPL	2000-06-19	3.27
AAPL	2000-06-16	3.08
AAPL	2000-06-15	3.12
AAPL	2000-06-14	3.06
AAPL	2000-06-13	3.2
AAPL	2000-06-12	3.08
AAPL	2000-06-09	3.24
AAPL	2000-06-08	3.21
AAPL	2000-06-07	3.27
AAPL	2000-06-06	3.14
AAPL	2000-06-05	3.09
AAPL	2000-06-02	3.13
AAPL	2000-06-01	3.01
AAPL	2000-05-31	2.84
AAPL	2000-05-30	2.96
AAPL	2000-05-26	2.92
AAPL	2000-05-25	2.95
AAPL	2000-05-24	2.97
AAPL	2000-05-23	2.9
AAPL	2000-05-22	3.04
AAPL	2000-05-19	3.18
AAPL	2000-05-18	3.41
AAPL	2000-05-17	3.43
AAPL	2000-05-16	3.57
AAPL	2000-05-15	3.42
AAPL	2000-05-12	3.64
AAPL	2000-05-11	3.48
AAPL	2000-05-10	3.36
AAPL	2000-05-09	3.57
AAPL	2000-05-08	3.72
AAPL	2000-05-05	3.83
AAPL	2000-05-04	3.74
AAPL	2000-05-03	3.89
AAPL	2000-05-02	3.99
AAPL	2000-05-01	4.2
AAPL	2000-04-28	4.2
AAPL	2000-04-27	4.29
AAPL	2000-04-26	4.1
AAPL	2000-04-25	4.34
AAPL	2000-04-24	4.08
AAPL	2000-04-20	4.02
AAPL	2000-04-19	4.1
AAPL	2000-04-18	4.29
AAPL	2000-04-17	4.19
AAPL	2000-04-14	3.78
AAPL	2000-04-13	3.85
AAPL	2000-04-12	3.69
AAPL	2000-04-11	4.04
AAPL	2000-04-10	4.23
AAPL	2000-04-07	4.46
AAPL	2000-04-06	4.23
AAPL	2000-04-05	4.41
AAPL	2000-04-04	4.31
AAPL	2000-04-03	4.51
AAPL	2000-03-31	4.59
AAPL	2000-03-30	4.25
AAPL	2000-03-29	4.6
AAPL	2000-03-28	4.71
AAPL	2000-03-27	4.72
AAPL	2000-03-24	4.69
AAPL	2000-03-23	4.78
AAPL	2000-03-22	4.88
AAPL	2000-03-21	4.56
AAPL	2000-03-20	4.16
AAPL	2000-03-17	4.23
AAPL	2000-03-16	4.11
AAPL	2000-03-15	3.93
AAPL	2000-03-14	3.86
AAPL	2000-03-13	4.1
AAPL	2000-03-10	4.25
AAPL	2000-03-09	4.13
AAPL	2000-03-08	4.13
AAPL	2000-03-07	4.16
AAPL	2000-03-06	4.25
AAPL	2000-03-03	4.33
AAPL	2000-03-02	4.13
AAPL	2000-03-01	4.41
AAPL	2000-02-29	3.88
AAPL	2000-02-28	3.83
AAPL	2000-02-25	3.73
AAPL	2000-02-24	3.9
AAPL	2000-02-23	3.93
AAPL	2000-02-22	3.85
AAPL	2000-02-18	3.76
AAPL	2000-02-17	3.89
AAPL	2000-02-16	3.86
AAPL	2000-02-15	4.02
AAPL	2000-02-14	3.92
AAPL	2000-02-11	3.68
AAPL	2000-02-10	3.84
AAPL	2000-02-09	3.81
AAPL	2000-02-08	3.89
AAPL	2000-02-07	3.86
AAPL	2000-02-04	3.65
AAPL	2000-02-03	3.49
AAPL	2000-02-02	3.34
AAPL	2000-02-01	3.39
AAPL	2000-01-31	3.51
AAPL	2000-01-28	3.44
AAPL	2000-01-27	3.72
AAPL	2000-01-26	3.73
AAPL	2000-01-25	3.8
AAPL	2000-01-24	3.59
AAPL	2000-01-21	3.76
AAPL	2000-01-20	3.84
AAPL	2000-01-19	3.6
AAPL	2000-01-18	3.52
AAPL	2000-01-14	3.4
AAPL	2000-01-13	3.27
AAPL	2000-01-12	2.95
AAPL	2000-01-11	3.14
AAPL	2000-01-10	3.31
AAPL	2000-01-07	3.37
AAPL	2000-01-06	3.21
AAPL	2000-01-05	3.52
AAPL	2000-01-04	3.47
AAPL	2000-01-03	3.79
AAPL	1999-12-31	3.48
AAPL	1999-12-30	3.39
AAPL	1999-12-29	3.41
AAPL	1999-12-28	3.32
AAPL	1999-12-27	3.36
AAPL	1999-12-23	3.5
AAPL	1999-12-22	3.38
AAPL	1999-12-21	3.47
AAPL	1999-12-20	3.31
AAPL	1999-12-17	3.38
AAPL	1999-12-16	3.32
AAPL	1999-12-15	3.28
AAPL	1999-12-14	3.21
AAPL	1999-12-13	3.35
AAPL	1999-12-10	3.48
AAPL	1999-12-09	3.56
AAPL	1999-12-08	3.72
AAPL	1999-12-07	3.98
AAPL	1999-12-06	3.92
AAPL	1999-12-03	3.89
AAPL	1999-12-02	3.73
AAPL	1999-12-01	3.49
AAPL	1999-11-30	3.31
AAPL	1999-11-29	3.2
AAPL	1999-11-26	3.22
AAPL	1999-11-24	3.2
AAPL	1999-11-23	3.14
AAPL	1999-11-22	3.07
AAPL	1999-11-19	3.13
AAPL	1999-11-18	3.03
AAPL	1999-11-17	3.05
AAPL	1999-11-16	3.08
AAPL	1999-11-15	3.02
AAPL	1999-11-12	3.07
AAPL	1999-11-11	3.12
AAPL	1999-11-10	3.09
AAPL	1999-11-09	3.03
AAPL	1999-11-08	3.26
AAPL	1999-11-05	2.99
AAPL	1999-11-04	2.83
AAPL	1999-11-03	2.76
AAPL	1999-11-02	2.71
AAPL	1999-11-01	2.63
AAPL	1999-10-29	2.71
AAPL	1999-10-28	2.63
AAPL	1999-10-27	2.58
AAPL	1999-10-26	2.54
AAPL	1999-10-25	2.52
AAPL	1999-10-22	2.5
AAPL	1999-10-21	2.57
AAPL	1999-10-20	2.54
AAPL	1999-10-19	2.32
AAPL	1999-10-18	2.48
AAPL	1999-10-15	2.52
AAPL	1999-10-14	2.48
AAPL	1999-10-13	2.17
AAPL	1999-10-12	2.29
AAPL	1999-10-11	2.26
AAPL	1999-10-08	2.22
AAPL	1999-10-07	2.24
AAPL	1999-10-06	2.27
AAPL	1999-10-05	2.3
AAPL	1999-10-04	2.18
AAPL	1999-10-01	2.09
AAPL	1999-09-30	2.14
AAPL	1999-09-29	2
AAPL	1999-09-28	2.02
AAPL	1999-09-27	2.07
AAPL	1999-09-24	2.2
AAPL	1999-09-23	2.14
AAPL	1999-09-22	2.38
AAPL	1999-09-21	2.34
AAPL	1999-09-20	2.67
AAPL	1999-09-17	2.6
AAPL	1999-09-16	2.6
AAPL	1999-09-15	2.55
AAPL	1999-09-14	2.63
AAPL	1999-09-13	2.54
AAPL	1999-09-10	2.62
AAPL	1999-09-09	2.56
AAPL	1999-09-08	2.52
AAPL	1999-09-07	2.58
AAPL	1999-09-03	2.49
AAPL	1999-09-02	2.39
AAPL	1999-09-01	2.32
AAPL	1999-08-31	2.21
AAPL	1999-08-30	2.1
AAPL	1999-08-27	2.19
AAPL	1999-08-26	2.1
AAPL	1999-08-25	2.08
AAPL	1999-08-24	2.04
AAPL	1999-08-23	2.05
AAPL	1999-08-20	2
AAPL	1999-08-19	1.99
AAPL	1999-08-18	2.03
AAPL	1999-08-17	2.04
AAPL	1999-08-16	2.05
AAPL	1999-08-13	2.03
AAPL	1999-08-12	2.03
AAPL	1999-08-11	2.02
AAPL	1999-08-10	1.87
AAPL	1999-08-09	1.84
AAPL	1999-08-06	1.83
AAPL	1999-08-05	1.85
AAPL	1999-08-04	1.82
AAPL	1999-08-03	1.87
AAPL	1999-08-02	1.89
AAPL	1999-07-30	1.88
AAPL	1999-07-29	1.82
AAPL	1999-07-28	1.84
AAPL	1999-07-27	1.82
AAPL	1999-07-26	1.72
AAPL	1999-07-23	1.8
AAPL	1999-07-22	1.77
AAPL	1999-07-21	1.83
AAPL	1999-07-20	1.79
AAPL	1999-07-19	1.84
AAPL	1999-07-16	1.79
AAPL	1999-07-15	1.8
AAPL	1999-07-14	1.89
AAPL	1999-07-13	1.82
AAPL	1999-07-12	1.84
AAPL	1999-07-09	1.88
AAPL	1999-07-08	1.84
AAPL	1999-07-07	1.69
AAPL	1999-07-06	1.6
AAPL	1999-07-02	1.57
AAPL	1999-07-01	1.53
AAPL	1999-06-30	1.57
AAPL	1999-06-29	1.53
AAPL	1999-06-28	1.44
AAPL	1999-06-25	1.43
AAPL	1999-06-24	1.43
AAPL	1999-06-23	1.48
AAPL	1999-06-22	1.53
AAPL	1999-06-21	1.57
AAPL	1999-06-18	1.59
AAPL	1999-06-17	1.57
AAPL	1999-06-16	1.62
AAPL	1999-06-15	1.56
AAPL	1999-06-14	1.54
AAPL	1999-06-11	1.57
AAPL	1999-06-10	1.63
AAPL	1999-06-09	1.64
AAPL	1999-06-08	1.61
AAPL	1999-06-07	1.66
AAPL	1999-06-04	1.63
AAPL	1999-06-03	1.6
AAPL	1999-06-02	1.57
AAPL	1999-06-01	1.52
AAPL	1999-05-28	1.49
AAPL	1999-05-27	1.47
AAPL	1999-05-26	1.49
AAPL	1999-05-25	1.4
AAPL	1999-05-24	1.42
AAPL	1999-05-21	1.49
AAPL	1999-05-20	1.44
AAPL	1999-05-19	1.53
AAPL	1999-05-18	1.53
AAPL	1999-05-17	1.5
AAPL	1999-05-14	1.5
AAPL	1999-05-13	1.56
AAPL	1999-05-12	1.57
AAPL	1999-05-11	1.51
AAPL	1999-05-10	1.53
AAPL	1999-05-07	1.55
AAPL	1999-05-06	1.51
AAPL	1999-05-05	1.59
AAPL	1999-05-04	1.57
AAPL	1999-05-03	1.68
AAPL	1999-04-30	1.56
AAPL	1999-04-29	1.45
AAPL	1999-04-28	1.49
AAPL	1999-04-27	1.55
AAPL	1999-04-26	1.38
AAPL	1999-04-23	1.33
AAPL	1999-04-22	1.23
AAPL	1999-04-21	1.16
AAPL	1999-04-20	1.15
AAPL	1999-04-19	1.15
AAPL	1999-04-16	1.2
AAPL	1999-04-15	1.21
AAPL	1999-04-14	1.2
AAPL	1999-04-13	1.17
AAPL	1999-04-12	1.23
AAPL	1999-04-09	1.24
AAPL	1999-04-08	1.25
AAPL	1999-04-07	1.26
AAPL	1999-04-06	1.29
AAPL	1999-04-05	1.25
AAPL	1999-04-01	1.22
AAPL	1999-03-31	1.22
AAPL	1999-03-30	1.21
AAPL	1999-03-29	1.2
AAPL	1999-03-26	1.12
AAPL	1999-03-25	1.14
AAPL	1999-03-24	1.14
AAPL	1999-03-23	1.12
AAPL	1999-03-22	1.19
AAPL	1999-03-19	1.13
AAPL	1999-03-18	1.2
AAPL	1999-03-17	1.15
AAPL	1999-03-16	1.2
AAPL	1999-03-15	1.15
AAPL	1999-03-12	1.12
AAPL	1999-03-11	1.09
AAPL	1999-03-10	1.1
AAPL	1999-03-09	1.15
AAPL	1999-03-08	1.16
AAPL	1999-03-05	1.12
AAPL	1999-03-04	1.13
AAPL	1999-03-03	1.16
AAPL	1999-03-02	1.17
AAPL	1999-03-01	1.14
AAPL	1999-02-26	1.18
AAPL	1999-02-25	1.25
AAPL	1999-02-24	1.27
AAPL	1999-02-23	1.3
AAPL	1999-02-22	1.3
AAPL	1999-02-19	1.26
AAPL	1999-02-18	1.22
AAPL	1999-02-17	1.25
AAPL	1999-02-16	1.3
AAPL	1999-02-12	1.27
AAPL	1999-02-11	1.34
AAPL	1999-02-10	1.3
AAPL	1999-02-09	1.26
AAPL	1999-02-08	1.28
AAPL	1999-02-05	1.23
AAPL	1999-02-04	1.28
AAPL	1999-02-03	1.36
AAPL	1999-02-02	1.33
AAPL	1999-02-01	1.38
AAPL	1999-01-29	1.39
AAPL	1999-01-28	1.38
AAPL	1999-01-27	1.36
AAPL	1999-01-26	1.37
AAPL	1999-01-25	1.33
AAPL	1999-01-22	1.31
AAPL	1999-01-21	1.31
AAPL	1999-01-20	1.37
AAPL	1999-01-19	1.38
AAPL	1999-01-15	1.4
AAPL	1999-01-14	1.4
AAPL	1999-01-13	1.57
AAPL	1999-01-12	1.56
AAPL	1999-01-11	1.55
AAPL	1999-01-08	1.52
AAPL	1999-01-07	1.52
AAPL	1999-01-06	1.41
AAPL	1999-01-05	1.46
AAPL	1999-01-04	1.4
AAPL	1998-12-31	1.38
AAPL	1998-12-30	1.35
AAPL	1998-12-29	1.38
AAPL	1998-12-28	1.38
AAPL	1998-12-24	1.33
AAPL	1998-12-23	1.35
AAPL	1998-12-22	1.29
AAPL	1998-12-21	1.19
AAPL	1998-12-18	1.19
AAPL	1998-12-17	1.13
AAPL	1998-12-16	1.11
AAPL	1998-12-15	1.14
AAPL	1998-12-14	1.1
AAPL	1998-12-11	1.14
AAPL	1998-12-10	1.08
AAPL	1998-12-09	1.08
AAPL	1998-12-08	1.08
AAPL	1998-12-07	1.14
AAPL	1998-12-04	1.11
AAPL	1998-12-03	1.14
AAPL	1998-12-02	1.22
AAPL	1998-12-01	1.15
AAPL	1998-11-30	1.08
AAPL	1998-11-27	1.19
AAPL	1998-11-25	1.19
AAPL	1998-11-24	1.22
AAPL	1998-11-23	1.23
AAPL	1998-11-20	1.19
AAPL	1998-11-19	1.21
AAPL	1998-11-18	1.2
AAPL	1998-11-17	1.18
AAPL	1998-11-16	1.22
AAPL	1998-11-13	1.21
AAPL	1998-11-12	1.15
AAPL	1998-11-11	1.14
AAPL	1998-11-10	1.19
AAPL	1998-11-09	1.24
AAPL	1998-11-06	1.29
AAPL	1998-11-05	1.29
AAPL	1998-11-04	1.31
AAPL	1998-11-03	1.28
AAPL	1998-11-02	1.27
AAPL	1998-10-30	1.26
AAPL	1998-10-29	1.23
AAPL	1998-10-28	1.25
AAPL	1998-10-27	1.19
AAPL	1998-10-26	1.27
AAPL	1998-10-23	1.2
AAPL	1998-10-22	1.24
AAPL	1998-10-21	1.26
AAPL	1998-10-20	1.22
AAPL	1998-10-19	1.27
AAPL	1998-10-16	1.24
AAPL	1998-10-15	1.24
AAPL	1998-10-14	1.26
AAPL	1998-10-13	1.31
AAPL	1998-10-12	1.27
AAPL	1998-10-09	1.19
AAPL	1998-10-08	1.04
AAPL	1998-10-07	1.08
AAPL	1998-10-06	1.1
AAPL	1998-10-05	1.09
AAPL	1998-10-02	1.19
AAPL	1998-10-01	1.21
AAPL	1998-09-30	1.29
AAPL	1998-09-29	1.34
AAPL	1998-09-28	1.32
AAPL	1998-09-25	1.31
AAPL	1998-09-24	1.3
AAPL	1998-09-23	1.3
AAPL	1998-09-22	1.25
AAPL	1998-09-21	1.25
AAPL	1998-09-18	1.24
AAPL	1998-09-17	1.22
AAPL	1998-09-16	1.26
AAPL	1998-09-15	1.29
AAPL	1998-09-14	1.26
AAPL	1998-09-11	1.27
AAPL	1998-09-10	1.29
AAPL	1998-09-09	1.26
AAPL	1998-09-08	1.29
AAPL	1998-09-04	1.19
AAPL	1998-09-03	1.17
AAPL	1998-09-02	1.2
AAPL	1998-09-01	1.15
AAPL	1998-08-31	1.05
AAPL	1998-08-28	1.16
AAPL	1998-08-27	1.27
AAPL	1998-08-26	1.37
AAPL	1998-08-25	1.38
AAPL	1998-08-24	1.39
AAPL	1998-08-21	1.45
AAPL	1998-08-20	1.37
AAPL	1998-08-19	1.39
AAPL	1998-08-18	1.44
AAPL	1998-08-17	1.42
AAPL	1998-08-14	1.37
AAPL	1998-08-13	1.33
AAPL	1998-08-12	1.35
AAPL	1998-08-11	1.32
AAPL	1998-08-10	1.28
AAPL	1998-08-07	1.23
AAPL	1998-08-06	1.25
AAPL	1998-08-05	1.22
AAPL	1998-08-04	1.16
AAPL	1998-08-03	1.19
AAPL	1998-07-31	1.17
AAPL	1998-07-30	1.23
AAPL	1998-07-29	1.19
AAPL	1998-07-28	1.14
AAPL	1998-07-27	1.16
AAPL	1998-07-24	1.17
AAPL	1998-07-23	1.18
AAPL	1998-07-22	1.18
AAPL	1998-07-21	1.2
AAPL	1998-07-20	1.23
AAPL	1998-07-17	1.25
AAPL	1998-07-16	1.27
AAPL	1998-07-15	1.16
AAPL	1998-07-14	1.13
AAPL	1998-07-13	1.15
AAPL	1998-07-10	1.08
AAPL	1998-07-09	1.07
AAPL	1998-07-08	1.1
AAPL	1998-07-07	1.03
AAPL	1998-07-06	1.03
AAPL	1998-07-02	0.98
AAPL	1998-07-01	1.01
AAPL	1998-06-30	0.97
AAPL	1998-06-29	0.97
AAPL	1998-06-26	0.95
AAPL	1998-06-25	0.97
AAPL	1998-06-24	0.96
AAPL	1998-06-23	0.94
AAPL	1998-06-22	0.93
AAPL	1998-06-19	0.92
AAPL	1998-06-18	0.92
AAPL	1998-06-17	0.95
AAPL	1998-06-16	0.95
AAPL	1998-06-15	0.93
AAPL	1998-06-12	0.95
AAPL	1998-06-11	0.94
AAPL	1998-06-10	0.95
AAPL	1998-06-09	0.96
AAPL	1998-06-08	0.92
AAPL	1998-06-05	0.91
AAPL	1998-06-04	0.91
AAPL	1998-06-03	0.89
AAPL	1998-06-02	0.91
AAPL	1998-06-01	0.89
AAPL	1998-05-29	0.9
AAPL	1998-05-28	0.93
AAPL	1998-05-27	0.9
AAPL	1998-05-26	0.9
AAPL	1998-05-22	0.94
AAPL	1998-05-21	0.98
AAPL	1998-05-20	1
AAPL	1998-05-19	0.99
AAPL	1998-05-18	0.96
AAPL	1998-05-15	1
AAPL	1998-05-14	1.02
AAPL	1998-05-13	1.03
AAPL	1998-05-12	1.02
AAPL	1998-05-11	1.05
AAPL	1998-05-08	1.03
AAPL	1998-05-07	1.02
AAPL	1998-05-06	1.03
AAPL	1998-05-05	1
AAPL	1998-05-04	0.98
AAPL	1998-05-01	0.95
AAPL	1998-04-30	0.93
AAPL	1998-04-29	0.91
AAPL	1998-04-28	0.91
AAPL	1998-04-27	0.94
AAPL	1998-04-24	0.94
AAPL	1998-04-23	0.94
AAPL	1998-04-22	0.93
AAPL	1998-04-21	0.98
AAPL	1998-04-20	0.98
AAPL	1998-04-17	0.94
AAPL	1998-04-16	0.97
AAPL	1998-04-15	0.93
AAPL	1998-04-14	0.91
AAPL	1998-04-13	0.89
AAPL	1998-04-09	0.87
AAPL	1998-04-08	0.85
AAPL	1998-04-07	0.86
AAPL	1998-04-06	0.89
AAPL	1998-04-03	0.92
AAPL	1998-04-02	0.92
AAPL	1998-04-01	0.93
AAPL	1998-03-31	0.93
AAPL	1998-03-30	0.93
AAPL	1998-03-27	0.91
AAPL	1998-03-26	0.9
AAPL	1998-03-25	0.92
AAPL	1998-03-24	0.95
AAPL	1998-03-23	0.88
AAPL	1998-03-20	0.89
AAPL	1998-03-19	0.9
AAPL	1998-03-18	0.91
AAPL	1998-03-17	0.89
AAPL	1998-03-16	0.9
AAPL	1998-03-13	0.92
AAPL	1998-03-12	0.91
AAPL	1998-03-11	0.88
AAPL	1998-03-10	0.81
AAPL	1998-03-09	0.77
AAPL	1998-03-06	0.83
AAPL	1998-03-05	0.81
AAPL	1998-03-04	0.83
AAPL	1998-03-03	0.78
AAPL	1998-03-02	0.77
AAPL	1998-02-27	0.8
AAPL	1998-02-26	0.79
AAPL	1998-02-25	0.75
AAPL	1998-02-24	0.72
AAPL	1998-02-23	0.72
AAPL	1998-02-20	0.68
AAPL	1998-02-19	0.69
AAPL	1998-02-18	0.7
AAPL	1998-02-17	0.66
AAPL	1998-02-13	0.66
AAPL	1998-02-12	0.66
AAPL	1998-02-11	0.64
AAPL	1998-02-10	0.66
AAPL	1998-02-09	0.65
AAPL	1998-02-06	0.63
AAPL	1998-02-05	0.62
AAPL	1998-02-04	0.62
AAPL	1998-02-03	0.62
AAPL	1998-02-02	0.6
AAPL	1998-01-30	0.62
AAPL	1998-01-29	0.63
AAPL	1998-01-28	0.65
AAPL	1998-01-27	0.65
AAPL	1998-01-26	0.66
AAPL	1998-01-23	0.66
AAPL	1998-01-22	0.65
AAPL	1998-01-21	0.64
AAPL	1998-01-20	0.64
AAPL	1998-01-16	0.64
AAPL	1998-01-15	0.65
AAPL	1998-01-14	0.67
AAPL	1998-01-13	0.66
AAPL	1998-01-12	0.62
AAPL	1998-01-09	0.62
AAPL	1998-01-08	0.62
AAPL	1998-01-07	0.59
AAPL	1998-01-06	0.64
AAPL	1998-01-05	0.54
AAPL	1998-01-02	0.55
AAPL	1997-12-31	0.44
AAPL	1997-12-30	0.45
AAPL	1997-12-29	0.44
AAPL	1997-12-26	0.45
AAPL	1997-12-24	0.44
AAPL	1997-12-23	0.44
AAPL	1997-12-22	0.45
AAPL	1997-12-19	0.46
AAPL	1997-12-18	0.47
AAPL	1997-12-17	0.47
AAPL	1997-12-16	0.48
AAPL	1997-12-15	0.47
AAPL	1997-12-12	0.48
AAPL	1997-12-11	0.49
AAPL	1997-12-10	0.5
AAPL	1997-12-09	0.52
AAPL	1997-12-08	0.53
AAPL	1997-12-05	0.53
AAPL	1997-12-04	0.53
AAPL	1997-12-03	0.53
AAPL	1997-12-02	0.54
AAPL	1997-12-01	0.6
AAPL	1997-11-28	0.6
AAPL	1997-11-26	0.59
AAPL	1997-11-25	0.59
AAPL	1997-11-24	0.6
AAPL	1997-11-21	0.62
AAPL	1997-11-20	0.63
AAPL	1997-11-19	0.62
AAPL	1997-11-18	0.61
AAPL	1997-11-17	0.63
AAPL	1997-11-14	0.62
AAPL	1997-11-13	0.61
AAPL	1997-11-12	0.6
AAPL	1997-11-11	0.62
AAPL	1997-11-10	0.63
AAPL	1997-11-07	0.67
AAPL	1997-11-06	0.64
AAPL	1997-11-05	0.62
AAPL	1997-11-04	0.61
AAPL	1997-11-03	0.59
AAPL	1997-10-31	0.58
AAPL	1997-10-30	0.56
AAPL	1997-10-29	0.59
AAPL	1997-10-28	0.61
AAPL	1997-10-27	0.57
AAPL	1997-10-24	0.56
AAPL	1997-10-23	0.6
AAPL	1997-10-22	0.63
AAPL	1997-10-21	0.64
AAPL	1997-10-20	0.63
AAPL	1997-10-17	0.68
AAPL	1997-10-16	0.73
AAPL	1997-10-15	0.81
AAPL	1997-10-14	0.77
AAPL	1997-10-13	0.77
AAPL	1997-10-10	0.77
AAPL	1997-10-09	0.74
AAPL	1997-10-08	0.73
AAPL	1997-10-07	0.74
AAPL	1997-10-06	0.74
AAPL	1997-10-03	0.75
AAPL	1997-10-02	0.74
AAPL	1997-10-01	0.73
AAPL	1997-09-30	0.73
AAPL	1997-09-29	0.75
AAPL	1997-09-26	0.72
AAPL	1997-09-25	0.71
AAPL	1997-09-24	0.73
AAPL	1997-09-23	0.74
AAPL	1997-09-22	0.77
AAPL	1997-09-19	0.74
AAPL	1997-09-18	0.75
AAPL	1997-09-17	0.74
AAPL	1997-09-16	0.74
AAPL	1997-09-15	0.73
AAPL	1997-09-12	0.75
AAPL	1997-09-11	0.76
AAPL	1997-09-10	0.78
AAPL	1997-09-09	0.74
AAPL	1997-09-08	0.73
AAPL	1997-09-05	0.75
AAPL	1997-09-04	0.76
AAPL	1997-09-03	0.76
AAPL	1997-09-02	0.76
AAPL	1997-08-29	0.74
AAPL	1997-08-28	0.74
AAPL	1997-08-27	0.77
AAPL	1997-08-26	0.75
AAPL	1997-08-25	0.78
AAPL	1997-08-22	0.8
AAPL	1997-08-21	0.81
AAPL	1997-08-20	0.83
AAPL	1997-08-19	0.83
AAPL	1997-08-18	0.8
AAPL	1997-08-15	0.79
AAPL	1997-08-14	0.78
AAPL	1997-08-13	0.8
AAPL	1997-08-12	0.75
AAPL	1997-08-11	0.83
AAPL	1997-08-08	0.91
AAPL	1997-08-07	0.99
AAPL	1997-08-06	0.89
AAPL	1997-08-05	0.67
AAPL	1997-08-04	0.67
AAPL	1997-08-01	0.65
AAPL	1997-07-31	0.59
AAPL	1997-07-30	0.59
AAPL	1997-07-29	0.56
AAPL	1997-07-28	0.56
AAPL	1997-07-25	0.55
AAPL	1997-07-24	0.53
AAPL	1997-07-23	0.55
AAPL	1997-07-22	0.56
AAPL	1997-07-21	0.55
AAPL	1997-07-18	0.59
AAPL	1997-07-17	0.59
AAPL	1997-07-16	0.56
AAPL	1997-07-15	0.54
AAPL	1997-07-14	0.53
AAPL	1997-07-11	0.51
AAPL	1997-07-10	0.45
AAPL	1997-07-09	0.46
AAPL	1997-07-08	0.47
AAPL	1997-07-07	0.47
AAPL	1997-07-03	0.46
AAPL	1997-07-02	0.44
AAPL	1997-07-01	0.45
AAPL	1997-06-30	0.48
AAPL	1997-06-27	0.5
AAPL	1997-06-26	0.5
AAPL	1997-06-25	0.51
AAPL	1997-06-24	0.52
AAPL	1997-06-23	0.52
AAPL	1997-06-20	0.53
AAPL	1997-06-19	0.53
AAPL	1997-06-18	0.54
AAPL	1997-06-17	0.55
AAPL	1997-06-16	0.52
AAPL	1997-06-13	0.53
AAPL	1997-06-12	0.54
AAPL	1997-06-11	0.55
AAPL	1997-06-10	0.55
AAPL	1997-06-09	0.56
AAPL	1997-06-06	0.57
AAPL	1997-06-05	0.56
AAPL	1997-06-04	0.56
AAPL	1997-06-03	0.56
AAPL	1997-06-02	0.57
AAPL	1997-05-30	0.56
AAPL	1997-05-29	0.56
AAPL	1997-05-28	0.57
AAPL	1997-05-27	0.58
AAPL	1997-05-23	0.57
AAPL	1997-05-22	0.56
AAPL	1997-05-21	0.57
AAPL	1997-05-20	0.58
AAPL	1997-05-19	0.57
AAPL	1997-05-16	0.58
AAPL	1997-05-15	0.6
AAPL	1997-05-14	0.6
AAPL	1997-05-13	0.59
AAPL	1997-05-12	0.59
AAPL	1997-05-09	0.58
AAPL	1997-05-08	0.57
AAPL	1997-05-07	0.56
AAPL	1997-05-06	0.57
AAPL	1997-05-05	0.57
AAPL	1997-05-02	0.57
AAPL	1997-05-01	0.57
AAPL	1997-04-30	0.57
AAPL	1997-04-29	0.6
AAPL	1997-04-28	0.6
AAPL	1997-04-25	0.59
AAPL	1997-04-24	0.6
AAPL	1997-04-23	0.61
AAPL	1997-04-22	0.63
AAPL	1997-04-21	0.61
AAPL	1997-04-18	0.62
AAPL	1997-04-17	0.64
AAPL	1997-04-16	0.63
AAPL	1997-04-15	0.62
AAPL	1997-04-14	0.63
AAPL	1997-04-11	0.62
AAPL	1997-04-10	0.64
AAPL	1997-04-09	0.64
AAPL	1997-04-08	0.65
AAPL	1997-04-07	0.66
AAPL	1997-04-04	0.65
AAPL	1997-04-03	0.64
AAPL	1997-04-02	0.61
AAPL	1997-04-01	0.59
AAPL	1997-03-31	0.62
AAPL	1997-03-27	0.63
AAPL	1997-03-26	0.57
AAPL	1997-03-25	0.56
AAPL	1997-03-24	0.56
AAPL	1997-03-21	0.56
AAPL	1997-03-20	0.58
AAPL	1997-03-19	0.55
AAPL	1997-03-18	0.55
AAPL	1997-03-17	0.56
AAPL	1997-03-14	0.56
AAPL	1997-03-13	0.55
AAPL	1997-03-12	0.55
AAPL	1997-03-11	0.55
AAPL	1997-03-10	0.56
AAPL	1997-03-07	0.56
AAPL	1997-03-06	0.56
AAPL	1997-03-05	0.57
AAPL	1997-03-04	0.56
AAPL	1997-03-03	0.55
AAPL	1997-02-28	0.55
AAPL	1997-02-27	0.57
AAPL	1997-02-26	0.58
AAPL	1997-02-25	0.57
AAPL	1997-02-24	0.56
AAPL	1997-02-21	0.55
AAPL	1997-02-20	0.57
AAPL	1997-02-19	0.6
AAPL	1997-02-18	0.6
AAPL	1997-02-14	0.55
AAPL	1997-02-13	0.55
AAPL	1997-02-12	0.53
AAPL	1997-02-11	0.53
AAPL	1997-02-10	0.53
AAPL	1997-02-07	0.53
AAPL	1997-02-06	0.54
AAPL	1997-02-05	0.52
AAPL	1997-02-04	0.52
AAPL	1997-02-03	0.55
AAPL	1997-01-31	0.56
AAPL	1997-01-30	0.57
AAPL	1997-01-29	0.56
AAPL	1997-01-28	0.56
AAPL	1997-01-27	0.56
AAPL	1997-01-24	0.57
AAPL	1997-01-23	0.58
AAPL	1997-01-22	0.58
AAPL	1997-01-21	0.58
AAPL	1997-01-20	0.57
AAPL	1997-01-17	0.57
AAPL	1997-01-16	0.57
AAPL	1997-01-15	0.58
AAPL	1997-01-14	0.6
AAPL	1997-01-13	0.61
AAPL	1997-01-10	0.62
AAPL	1997-01-09	0.6
AAPL	1997-01-08	0.6
AAPL	1997-01-07	0.59
AAPL	1997-01-06	0.6
AAPL	1997-01-03	0.74
AAPL	1997-01-02	0.71
AAPL	1996-12-31	0.71
AAPL	1996-12-30	0.74
AAPL	1996-12-27	0.78
AAPL	1996-12-26	0.78
AAPL	1996-12-24	0.78
AAPL	1996-12-23	0.79
AAPL	1996-12-20	0.79
AAPL	1996-12-19	0.75
AAPL	1996-12-18	0.78
AAPL	1996-12-17	0.76
AAPL	1996-12-16	0.77
AAPL	1996-12-13	0.79
AAPL	1996-12-12	0.81
AAPL	1996-12-11	0.81
AAPL	1996-12-10	0.83
AAPL	1996-12-09	0.85
AAPL	1996-12-06	0.85
AAPL	1996-12-05	0.85
AAPL	1996-12-04	0.85
AAPL	1996-12-03	0.85
AAPL	1996-12-02	0.85
AAPL	1996-11-29	0.82
AAPL	1996-11-27	0.83
AAPL	1996-11-26	0.82
AAPL	1996-11-25	0.85
AAPL	1996-11-22	0.85
AAPL	1996-11-21	0.83
AAPL	1996-11-20	0.85
AAPL	1996-11-19	0.84
AAPL	1996-11-18	0.84
AAPL	1996-11-15	0.85
AAPL	1996-11-14	0.87
AAPL	1996-11-13	0.86
AAPL	1996-11-12	0.85
AAPL	1996-11-11	0.88
AAPL	1996-11-08	0.89
AAPL	1996-11-07	0.88
AAPL	1996-11-06	0.86
AAPL	1996-11-05	0.86
AAPL	1996-11-04	0.82
AAPL	1996-11-01	0.82
AAPL	1996-10-31	0.78
AAPL	1996-10-30	0.77
AAPL	1996-10-29	0.79
AAPL	1996-10-28	0.83
AAPL	1996-10-25	0.83
AAPL	1996-10-24	0.84
AAPL	1996-10-23	0.84
AAPL	1996-10-22	0.84
AAPL	1996-10-21	0.87
AAPL	1996-10-18	0.9
AAPL	1996-10-17	0.89
AAPL	1996-10-16	0.87
AAPL	1996-10-15	0.85
AAPL	1996-10-14	0.85
AAPL	1996-10-11	0.82
AAPL	1996-10-10	0.82
AAPL	1996-10-09	0.78
AAPL	1996-10-08	0.79
AAPL	1996-10-07	0.78
AAPL	1996-10-04	0.77
AAPL	1996-10-03	0.76
AAPL	1996-10-02	0.8
AAPL	1996-10-01	0.83
AAPL	1996-09-30	0.75
AAPL	1996-09-27	0.75
AAPL	1996-09-26	0.76
AAPL	1996-09-25	0.76
AAPL	1996-09-24	0.76
AAPL	1996-09-23	0.76
AAPL	1996-09-20	0.77
AAPL	1996-09-19	0.79
AAPL	1996-09-18	0.79
AAPL	1996-09-17	0.78
AAPL	1996-09-16	0.76
AAPL	1996-09-13	0.71
AAPL	1996-09-12	0.69
AAPL	1996-09-11	0.71
AAPL	1996-09-10	0.73
AAPL	1996-09-09	0.74
AAPL	1996-09-06	0.78
AAPL	1996-09-05	0.77
AAPL	1996-09-04	0.82
AAPL	1996-09-03	0.82
AAPL	1996-08-30	0.82
AAPL	1996-08-29	0.83
AAPL	1996-08-28	0.84
AAPL	1996-08-27	0.84
AAPL	1996-08-26	0.82
AAPL	1996-08-23	0.81
AAPL	1996-08-22	0.79
AAPL	1996-08-21	0.78
AAPL	1996-08-20	0.79
AAPL	1996-08-19	0.8
AAPL	1996-08-16	0.76
AAPL	1996-08-15	0.75
AAPL	1996-08-14	0.77
AAPL	1996-08-13	0.76
AAPL	1996-08-12	0.78
AAPL	1996-08-09	0.78
AAPL	1996-08-08	0.75
AAPL	1996-08-07	0.76
AAPL	1996-08-06	0.73
AAPL	1996-08-05	0.71
AAPL	1996-08-02	0.73
AAPL	1996-08-01	0.72
AAPL	1996-07-31	0.74
AAPL	1996-07-30	0.72
AAPL	1996-07-29	0.75
AAPL	1996-07-26	0.74
AAPL	1996-07-25	0.71
AAPL	1996-07-24	0.7
AAPL	1996-07-23	0.69
AAPL	1996-07-22	0.68
AAPL	1996-07-19	0.7
AAPL	1996-07-18	0.71
AAPL	1996-07-17	0.57
AAPL	1996-07-16	0.57
AAPL	1996-07-15	0.58
AAPL	1996-07-12	0.61
AAPL	1996-07-11	0.6
AAPL	1996-07-10	0.63
AAPL	1996-07-09	0.64
AAPL	1996-07-08	0.65
AAPL	1996-07-05	0.66
AAPL	1996-07-03	0.66
AAPL	1996-07-02	0.71
AAPL	1996-07-01	0.73
AAPL	1996-06-28	0.71
AAPL	1996-06-27	0.7
AAPL	1996-06-26	0.67
AAPL	1996-06-25	0.7
AAPL	1996-06-24	0.75
AAPL	1996-06-21	0.77
AAPL	1996-06-20	0.77
AAPL	1996-06-19	0.78
AAPL	1996-06-18	0.77
AAPL	1996-06-17	0.8
AAPL	1996-06-14	0.81
AAPL	1996-06-13	0.83
AAPL	1996-06-12	0.82
AAPL	1996-06-11	0.81
AAPL	1996-06-10	0.82
AAPL	1996-06-07	0.82
AAPL	1996-06-06	0.82
AAPL	1996-06-05	0.85
AAPL	1996-06-04	0.82
AAPL	1996-06-03	0.84
AAPL	1996-05-31	0.88
AAPL	1996-05-30	0.86
AAPL	1996-05-29	0.84
AAPL	1996-05-28	0.89
AAPL	1996-05-24	0.9
AAPL	1996-05-23	0.89
AAPL	1996-05-22	0.88
AAPL	1996-05-21	0.92
AAPL	1996-05-20	0.94
AAPL	1996-05-17	0.93
AAPL	1996-05-16	0.96
AAPL	1996-05-15	0.96
AAPL	1996-05-14	0.93
AAPL	1996-05-13	0.92
AAPL	1996-05-10	0.92
AAPL	1996-05-09	0.88
AAPL	1996-05-08	0.9
AAPL	1996-05-07	0.91
AAPL	1996-05-06	0.87
AAPL	1996-05-03	0.81
AAPL	1996-05-02	0.8
AAPL	1996-05-01	0.82
AAPL	1996-04-30	0.82
AAPL	1996-04-29	0.84
AAPL	1996-04-26	0.84
AAPL	1996-04-25	0.84
AAPL	1996-04-24	0.82
AAPL	1996-04-23	0.84
AAPL	1996-04-22	0.85
AAPL	1996-04-19	0.85
AAPL	1996-04-18	0.84
AAPL	1996-04-17	0.85
AAPL	1996-04-16	0.88
AAPL	1996-04-15	0.87
AAPL	1996-04-12	0.86
AAPL	1996-04-11	0.87
AAPL	1996-04-10	0.88
AAPL	1996-04-09	0.88
AAPL	1996-04-08	0.82
AAPL	1996-04-04	0.82
AAPL	1996-04-03	0.83
AAPL	1996-04-02	0.85
AAPL	1996-04-01	0.86
AAPL	1996-03-29	0.83
AAPL	1996-03-28	0.82
AAPL	1996-03-27	0.85
AAPL	1996-03-26	0.81
AAPL	1996-03-25	0.81
AAPL	1996-03-22	0.86
AAPL	1996-03-21	0.85
AAPL	1996-03-20	0.85
AAPL	1996-03-19	0.87
AAPL	1996-03-18	0.88
AAPL	1996-03-15	0.88
AAPL	1996-03-14	0.87
AAPL	1996-03-13	0.87
AAPL	1996-03-12	0.87
AAPL	1996-03-11	0.88
AAPL	1996-03-08	0.88
AAPL	1996-03-07	0.87
AAPL	1996-03-06	0.89
AAPL	1996-03-05	0.9
AAPL	1996-03-04	0.89
AAPL	1996-03-01	0.91
AAPL	1996-02-29	0.93
AAPL	1996-02-28	0.94
AAPL	1996-02-27	0.97
AAPL	1996-02-26	1
AAPL	1996-02-23	1.01
AAPL	1996-02-22	1.01
AAPL	1996-02-21	1
AAPL	1996-02-20	0.98
AAPL	1996-02-16	0.93
AAPL	1996-02-15	0.95
AAPL	1996-02-14	0.93
AAPL	1996-02-13	0.95
AAPL	1996-02-12	0.96
AAPL	1996-02-09	0.94
AAPL	1996-02-08	0.94
AAPL	1996-02-07	0.96
AAPL	1996-02-06	1
AAPL	1996-02-05	0.99
AAPL	1996-02-02	0.99
AAPL	1996-02-01	0.96
AAPL	1996-01-31	0.93
AAPL	1996-01-30	0.92
AAPL	1996-01-29	0.99
AAPL	1996-01-26	1.04
AAPL	1996-01-25	1.02
AAPL	1996-01-24	1.09
AAPL	1996-01-23	1.07
AAPL	1996-01-22	1.03
AAPL	1996-01-19	1.01
AAPL	1996-01-18	1.08
AAPL	1996-01-17	1.15
AAPL	1996-01-16	1.17
AAPL	1996-01-15	1.15
AAPL	1996-01-12	1.15
AAPL	1996-01-11	1.18
AAPL	1996-01-10	1.16
AAPL	1996-01-09	1.11
AAPL	1996-01-08	1.17
AAPL	1996-01-05	1.16
AAPL	1996-01-04	1.07
AAPL	1996-01-03	1.09
AAPL	1996-01-02	1.09
AAPL	1995-12-29	1.08
AAPL	1995-12-28	1.08
AAPL	1995-12-27	1.09
AAPL	1995-12-26	1.08
AAPL	1995-12-22	1.09
AAPL	1995-12-21	1.1
AAPL	1995-12-20	1.1
AAPL	1995-12-19	1.11
AAPL	1995-12-18	1.09
AAPL	1995-12-15	1.19
AAPL	1995-12-14	1.29
AAPL	1995-12-13	1.3
AAPL	1995-12-12	1.29
AAPL	1995-12-11	1.31
AAPL	1995-12-08	1.33
AAPL	1995-12-07	1.3
AAPL	1995-12-06	1.31
AAPL	1995-12-05	1.34
AAPL	1995-12-04	1.34
AAPL	1995-12-01	1.27
AAPL	1995-11-30	1.29
AAPL	1995-11-29	1.33
AAPL	1995-11-28	1.35
AAPL	1995-11-27	1.33
AAPL	1995-11-24	1.36
AAPL	1995-11-22	1.31
AAPL	1995-11-21	1.31
AAPL	1995-11-20	1.3
AAPL	1995-11-17	1.35
AAPL	1995-11-16	1.35
AAPL	1995-11-15	1.38
AAPL	1995-11-14	1.4
AAPL	1995-11-13	1.38
AAPL	1995-11-10	1.34
AAPL	1995-11-09	1.33
AAPL	1995-11-08	1.31
AAPL	1995-11-07	1.34
AAPL	1995-11-06	1.29
AAPL	1995-11-03	1.23
AAPL	1995-11-02	1.23
AAPL	1995-11-01	1.23
AAPL	1995-10-31	1.22
AAPL	1995-10-30	1.19
AAPL	1995-10-27	1.17
AAPL	1995-10-26	1.18
AAPL	1995-10-25	1.17
AAPL	1995-10-24	1.18
AAPL	1995-10-23	1.18
AAPL	1995-10-20	1.18
AAPL	1995-10-19	1.17
AAPL	1995-10-18	1.26
AAPL	1995-10-17	1.23
AAPL	1995-10-16	1.22
AAPL	1995-10-13	1.21
AAPL	1995-10-12	1.19
AAPL	1995-10-11	1.18
AAPL	1995-10-10	1.17
AAPL	1995-10-09	1.17
AAPL	1995-10-06	1.2
AAPL	1995-10-05	1.23
AAPL	1995-10-04	1.23
AAPL	1995-10-03	1.27
AAPL	1995-10-02	1.27
AAPL	1995-09-29	1.26
AAPL	1995-09-28	1.27
AAPL	1995-09-27	1.22
AAPL	1995-09-26	1.26
AAPL	1995-09-25	1.26
AAPL	1995-09-22	1.25
AAPL	1995-09-21	1.25
AAPL	1995-09-20	1.23
AAPL	1995-09-19	1.24
AAPL	1995-09-18	1.24
AAPL	1995-09-15	1.21
AAPL	1995-09-14	1.35
AAPL	1995-09-13	1.43
AAPL	1995-09-12	1.45
AAPL	1995-09-11	1.49
AAPL	1995-09-08	1.51
AAPL	1995-09-07	1.51
AAPL	1995-09-06	1.48
AAPL	1995-09-05	1.47
AAPL	1995-09-01	1.45
AAPL	1995-08-31	1.45
AAPL	1995-08-30	1.46
AAPL	1995-08-29	1.45
AAPL	1995-08-28	1.45
AAPL	1995-08-25	1.51
AAPL	1995-08-24	1.54
AAPL	1995-08-23	1.53
AAPL	1995-08-22	1.51
AAPL	1995-08-21	1.49
AAPL	1995-08-18	1.51
AAPL	1995-08-17	1.5
AAPL	1995-08-16	1.5
AAPL	1995-08-15	1.48
AAPL	1995-08-14	1.46
AAPL	1995-08-11	1.45
AAPL	1995-08-10	1.44
AAPL	1995-08-09	1.45
AAPL	1995-08-08	1.43
AAPL	1995-08-07	1.46
AAPL	1995-08-04	1.49
AAPL	1995-08-03	1.51
AAPL	1995-08-02	1.49
AAPL	1995-08-01	1.46
AAPL	1995-07-31	1.51
AAPL	1995-07-28	1.53
AAPL	1995-07-27	1.57
AAPL	1995-07-26	1.53
AAPL	1995-07-25	1.54
AAPL	1995-07-24	1.53
AAPL	1995-07-21	1.47
AAPL	1995-07-20	1.58
AAPL	1995-07-19	1.53
AAPL	1995-07-18	1.62
AAPL	1995-07-17	1.65
AAPL	1995-07-14	1.64
AAPL	1995-07-13	1.6
AAPL	1995-07-12	1.58
AAPL	1995-07-11	1.58
AAPL	1995-07-10	1.63
AAPL	1995-07-07	1.63
AAPL	1995-07-06	1.58
AAPL	1995-07-05	1.56
AAPL	1995-07-03	1.58
AAPL	1995-06-30	1.56
AAPL	1995-06-29	1.59
AAPL	1995-06-28	1.57
AAPL	1995-06-27	1.56
AAPL	1995-06-26	1.62
AAPL	1995-06-23	1.64
AAPL	1995-06-22	1.65
AAPL	1995-06-21	1.66
AAPL	1995-06-20	1.59
AAPL	1995-06-19	1.49
AAPL	1995-06-16	1.48
AAPL	1995-06-15	1.47
AAPL	1995-06-14	1.47
AAPL	1995-06-13	1.48
AAPL	1995-06-12	1.49
AAPL	1995-06-09	1.46
AAPL	1995-06-08	1.44
AAPL	1995-06-07	1.45
AAPL	1995-06-06	1.48
AAPL	1995-06-05	1.46
AAPL	1995-06-02	1.42
AAPL	1995-06-01	1.42
AAPL	1995-05-31	1.4
AAPL	1995-05-30	1.41
AAPL	1995-05-26	1.44
AAPL	1995-05-25	1.45
AAPL	1995-05-24	1.46
AAPL	1995-05-23	1.47
AAPL	1995-05-22	1.48
AAPL	1995-05-19	1.43
AAPL	1995-05-18	1.45
AAPL	1995-05-17	1.48
AAPL	1995-05-16	1.47
AAPL	1995-05-15	1.46
AAPL	1995-05-12	1.46
AAPL	1995-05-11	1.37
AAPL	1995-05-10	1.39
AAPL	1995-05-09	1.38
AAPL	1995-05-08	1.36
AAPL	1995-05-05	1.3
AAPL	1995-05-04	1.29
AAPL	1995-05-03	1.28
AAPL	1995-05-02	1.28
AAPL	1995-05-01	1.28
AAPL	1995-04-28	1.28
AAPL	1995-04-27	1.27
AAPL	1995-04-26	1.28
AAPL	1995-04-25	1.27
AAPL	1995-04-24	1.31
AAPL	1995-04-21	1.31
AAPL	1995-04-20	1.26
AAPL	1995-04-19	1.22
AAPL	1995-04-18	1.26
AAPL	1995-04-17	1.29
AAPL	1995-04-13	1.28
AAPL	1995-04-12	1.31
AAPL	1995-04-11	1.27
AAPL	1995-04-10	1.23
AAPL	1995-04-07	1.23
AAPL	1995-04-06	1.23
AAPL	1995-04-05	1.17
AAPL	1995-04-04	1.14
AAPL	1995-04-03	1.19
AAPL	1995-03-31	1.18
AAPL	1995-03-30	1.19
AAPL	1995-03-29	1.15
AAPL	1995-03-28	1.15
AAPL	1995-03-27	1.25
AAPL	1995-03-24	1.27
AAPL	1995-03-23	1.24
AAPL	1995-03-22	1.28
AAPL	1995-03-21	1.22
AAPL	1995-03-20	1.18
AAPL	1995-03-17	1.18
AAPL	1995-03-16	1.18
AAPL	1995-03-15	1.17
AAPL	1995-03-14	1.17
AAPL	1995-03-13	1.28
AAPL	1995-03-10	1.32
AAPL	1995-03-09	1.33
AAPL	1995-03-08	1.33
AAPL	1995-03-07	1.28
AAPL	1995-03-06	1.33
AAPL	1995-03-03	1.35
AAPL	1995-03-02	1.34
AAPL	1995-03-01	1.34
AAPL	1995-02-28	1.32
AAPL	1995-02-27	1.28
AAPL	1995-02-24	1.31
AAPL	1995-02-23	1.35
AAPL	1995-02-22	1.37
AAPL	1995-02-21	1.37
AAPL	1995-02-17	1.43
AAPL	1995-02-16	1.45
AAPL	1995-02-15	1.43
AAPL	1995-02-14	1.44
AAPL	1995-02-13	1.47
AAPL	1995-02-10	1.46
AAPL	1995-02-09	1.46
AAPL	1995-02-08	1.41
AAPL	1995-02-07	1.36
AAPL	1995-02-06	1.35
AAPL	1995-02-03	1.35
AAPL	1995-02-02	1.39
AAPL	1995-02-01	1.34
AAPL	1995-01-31	1.35
AAPL	1995-01-30	1.34
AAPL	1995-01-27	1.33
AAPL	1995-01-26	1.32
AAPL	1995-01-25	1.37
AAPL	1995-01-24	1.39
AAPL	1995-01-23	1.41
AAPL	1995-01-20	1.43
AAPL	1995-01-19	1.53
AAPL	1995-01-18	1.53
AAPL	1995-01-17	1.5
AAPL	1995-01-16	1.49
AAPL	1995-01-13	1.5
AAPL	1995-01-12	1.52
AAPL	1995-01-11	1.56
AAPL	1995-01-10	1.46
AAPL	1995-01-09	1.38
AAPL	1995-01-06	1.4
AAPL	1995-01-05	1.3
AAPL	1995-01-04	1.32
AAPL	1995-01-03	1.28
AAPL	1994-12-30	1.3
AAPL	1994-12-29	1.32
AAPL	1994-12-28	1.31
AAPL	1994-12-27	1.31
AAPL	1994-12-23	1.3
AAPL	1994-12-22	1.29
AAPL	1994-12-21	1.28
AAPL	1994-12-20	1.29
AAPL	1994-12-19	1.31
AAPL	1994-12-16	1.25
AAPL	1994-12-15	1.24
AAPL	1994-12-14	1.27
AAPL	1994-12-13	1.22
AAPL	1994-12-12	1.22
AAPL	1994-12-09	1.21
AAPL	1994-12-08	1.2
AAPL	1994-12-07	1.22
AAPL	1994-12-06	1.26
AAPL	1994-12-05	1.24
AAPL	1994-12-02	1.22
AAPL	1994-12-01	1.21
AAPL	1994-11-30	1.25
AAPL	1994-11-29	1.28
AAPL	1994-11-28	1.26
AAPL	1994-11-25	1.26
AAPL	1994-11-23	1.23
AAPL	1994-11-22	1.25
AAPL	1994-11-21	1.27
AAPL	1994-11-18	1.34
AAPL	1994-11-17	1.33
AAPL	1994-11-16	1.36
AAPL	1994-11-15	1.38
AAPL	1994-11-14	1.42
AAPL	1994-11-11	1.37
AAPL	1994-11-10	1.38
AAPL	1994-11-09	1.39
AAPL	1994-11-08	1.41
AAPL	1994-11-07	1.36
AAPL	1994-11-04	1.35
AAPL	1994-11-03	1.38
AAPL	1994-11-02	1.38
AAPL	1994-11-01	1.44
AAPL	1994-10-31	1.44
AAPL	1994-10-28	1.4
AAPL	1994-10-27	1.43
AAPL	1994-10-26	1.44
AAPL	1994-10-25	1.42
AAPL	1994-10-24	1.41
AAPL	1994-10-21	1.42
AAPL	1994-10-20	1.37
AAPL	1994-10-19	1.38
AAPL	1994-10-18	1.38
AAPL	1994-10-17	1.33
AAPL	1994-10-14	1.37
AAPL	1994-10-13	1.37
AAPL	1994-10-12	1.4
AAPL	1994-10-11	1.32
AAPL	1994-10-10	1.3
AAPL	1994-10-07	1.23
AAPL	1994-10-06	1.21
AAPL	1994-10-05	1.26
AAPL	1994-10-04	1.13
AAPL	1994-10-03	1.1
AAPL	1994-09-30	1.12
AAPL	1994-09-29	1.14
AAPL	1994-09-28	1.13
AAPL	1994-09-27	1.13
AAPL	1994-09-26	1.13
AAPL	1994-09-23	1.13
AAPL	1994-09-22	1.13
AAPL	1994-09-21	1.14
AAPL	1994-09-20	1.15
AAPL	1994-09-19	1.18
AAPL	1994-09-16	1.21
AAPL	1994-09-15	1.2
AAPL	1994-09-14	1.17
AAPL	1994-09-13	1.19
AAPL	1994-09-12	1.19
AAPL	1994-09-09	1.19
AAPL	1994-09-08	1.2
AAPL	1994-09-07	1.2
AAPL	1994-09-06	1.19
AAPL	1994-09-02	1.18
AAPL	1994-09-01	1.17
AAPL	1994-08-31	1.21
AAPL	1994-08-30	1.21
AAPL	1994-08-29	1.18
AAPL	1994-08-26	1.19
AAPL	1994-08-25	1.17
AAPL	1994-08-24	1.16
AAPL	1994-08-23	1.17
AAPL	1994-08-22	1.16
AAPL	1994-08-19	1.16
AAPL	1994-08-18	1.15
AAPL	1994-08-17	1.17
AAPL	1994-08-16	1.16
AAPL	1994-08-15	1.15
AAPL	1994-08-12	1.15
AAPL	1994-08-11	1.14
AAPL	1994-08-10	1.15
AAPL	1994-08-09	1.12
AAPL	1994-08-08	1.12
AAPL	1994-08-05	1.1
AAPL	1994-08-04	1.1
AAPL	1994-08-03	1.1
AAPL	1994-08-02	1.08
AAPL	1994-08-01	1.11
AAPL	1994-07-29	1.12
AAPL	1994-07-28	1.06
AAPL	1994-07-27	1.03
AAPL	1994-07-26	1.04
AAPL	1994-07-25	1.05
AAPL	1994-07-22	1.03
AAPL	1994-07-21	0.93
AAPL	1994-07-20	0.88
AAPL	1994-07-19	0.92
AAPL	1994-07-18	0.94
AAPL	1994-07-15	0.94
AAPL	1994-07-14	0.95
AAPL	1994-07-13	0.99
AAPL	1994-07-12	0.94
AAPL	1994-07-11	0.9
AAPL	1994-07-08	0.9
AAPL	1994-07-07	0.89
AAPL	1994-07-06	0.87
AAPL	1994-07-05	0.88
AAPL	1994-07-01	0.86
AAPL	1994-06-30	0.88
AAPL	1994-06-29	0.87
AAPL	1994-06-28	0.89
AAPL	1994-06-27	0.87
AAPL	1994-06-24	0.85
AAPL	1994-06-23	0.83
AAPL	1994-06-22	0.87
AAPL	1994-06-21	0.86
AAPL	1994-06-20	0.9
AAPL	1994-06-17	0.88
AAPL	1994-06-16	0.88
AAPL	1994-06-15	0.92
AAPL	1994-06-14	0.9
AAPL	1994-06-13	0.9
AAPL	1994-06-10	0.88
AAPL	1994-06-09	0.9
AAPL	1994-06-08	0.87
AAPL	1994-06-07	0.91
AAPL	1994-06-06	0.91
AAPL	1994-06-03	0.92
AAPL	1994-06-02	0.91
AAPL	1994-06-01	0.94
AAPL	1994-05-31	0.97
AAPL	1994-05-27	0.99
AAPL	1994-05-26	1.01
AAPL	1994-05-25	1.03
AAPL	1994-05-24	1.02
AAPL	1994-05-23	1.01
AAPL	1994-05-20	1.03
AAPL	1994-05-19	1.06
AAPL	1994-05-18	1.01
AAPL	1994-05-17	0.97
AAPL	1994-05-16	0.98
AAPL	1994-05-13	0.99
AAPL	1994-05-12	0.98
AAPL	1994-05-11	1
AAPL	1994-05-10	1.03
AAPL	1994-05-09	1.03
AAPL	1994-05-06	1.07
AAPL	1994-05-05	1.09
AAPL	1994-05-04	1.09
AAPL	1994-05-03	1
AAPL	1994-05-02	1.03
AAPL	1994-04-29	0.99
AAPL	1994-04-28	1
AAPL	1994-04-26	1.03
AAPL	1994-04-25	1.03
AAPL	1994-04-22	0.98
AAPL	1994-04-21	0.98
AAPL	1994-04-20	0.93
AAPL	1994-04-19	0.96
AAPL	1994-04-18	0.98
AAPL	1994-04-15	1
AAPL	1994-04-14	1.04
AAPL	1994-04-13	1.05
AAPL	1994-04-12	1.06
AAPL	1994-04-11	1.11
AAPL	1994-04-08	1.11
AAPL	1994-04-07	1.1
AAPL	1994-04-06	1.11
AAPL	1994-04-05	1.11
AAPL	1994-04-04	1.1
AAPL	1994-03-31	1.1
AAPL	1994-03-30	1.08
AAPL	1994-03-29	1.08
AAPL	1994-03-28	1.1
AAPL	1994-03-25	1.08
AAPL	1994-03-24	1.15
AAPL	1994-03-23	1.16
AAPL	1994-03-22	1.16
AAPL	1994-03-21	1.17
AAPL	1994-03-18	1.2
AAPL	1994-03-17	1.21
AAPL	1994-03-16	1.22
AAPL	1994-03-15	1.25
AAPL	1994-03-14	1.26
AAPL	1994-03-11	1.23
AAPL	1994-03-10	1.23
AAPL	1994-03-09	1.24
AAPL	1994-03-08	1.22
AAPL	1994-03-07	1.25
AAPL	1994-03-04	1.22
AAPL	1994-03-03	1.18
AAPL	1994-03-02	1.18
AAPL	1994-03-01	1.2
AAPL	1994-02-28	1.21
AAPL	1994-02-25	1.19
AAPL	1994-02-24	1.21
AAPL	1994-02-23	1.23
AAPL	1994-02-22	1.23
AAPL	1994-02-18	1.2
AAPL	1994-02-17	1.22
AAPL	1994-02-16	1.22
AAPL	1994-02-15	1.23
AAPL	1994-02-14	1.22
AAPL	1994-02-11	1.22
AAPL	1994-02-10	1.21
AAPL	1994-02-09	1.2
AAPL	1994-02-08	1.18
AAPL	1994-02-07	1.21
AAPL	1994-02-04	1.1
AAPL	1994-02-03	1.1
AAPL	1994-02-02	1.09
AAPL	1994-02-01	1.1
AAPL	1994-01-31	1.08
AAPL	1994-01-28	1.12
AAPL	1994-01-27	1.13
AAPL	1994-01-26	1.1
AAPL	1994-01-25	1.12
AAPL	1994-01-24	1.15
AAPL	1994-01-21	1.1
AAPL	1994-01-20	0.99
AAPL	1994-01-19	0.96
AAPL	1994-01-18	0.97
AAPL	1994-01-17	1
AAPL	1994-01-14	1.02
AAPL	1994-01-13	1.01
AAPL	1994-01-12	1.01
AAPL	1994-01-11	1.05
AAPL	1994-01-10	1.11
AAPL	1994-01-07	1.09
AAPL	1994-01-06	1.08
AAPL	1994-01-05	1.11
AAPL	1994-01-04	1.04
AAPL	1994-01-03	0.99
AAPL	1993-12-31	0.96
AAPL	1993-12-30	0.98
AAPL	1993-12-29	0.94
AAPL	1993-12-28	0.96
AAPL	1993-12-27	0.94
AAPL	1993-12-23	0.9
AAPL	1993-12-22	0.92
AAPL	1993-12-21	0.91
AAPL	1993-12-20	0.94
AAPL	1993-12-17	0.97
AAPL	1993-12-16	0.97
AAPL	1993-12-15	0.98
AAPL	1993-12-14	0.96
AAPL	1993-12-13	0.97
AAPL	1993-12-10	0.93
AAPL	1993-12-09	0.99
AAPL	1993-12-08	1.05
AAPL	1993-12-07	1.06
AAPL	1993-12-06	1.06
AAPL	1993-12-03	1.04
AAPL	1993-12-02	1.05
AAPL	1993-12-01	1.04
AAPL	1993-11-30	1.04
AAPL	1993-11-29	1.05
AAPL	1993-11-26	1.08
AAPL	1993-11-24	1.09
AAPL	1993-11-23	1.09
AAPL	1993-11-22	1.07
AAPL	1993-11-19	1.09
AAPL	1993-11-18	1.1
AAPL	1993-11-17	1.1
AAPL	1993-11-16	1.12
AAPL	1993-11-15	1.05
AAPL	1993-11-12	1.04
AAPL	1993-11-11	1.03
AAPL	1993-11-10	1.01
AAPL	1993-11-09	0.99
AAPL	1993-11-08	1.01
AAPL	1993-11-05	1.05
AAPL	1993-11-04	1.06
AAPL	1993-11-03	1.04
AAPL	1993-11-02	1.08
AAPL	1993-11-01	1.03
AAPL	1993-10-29	1.01
AAPL	1993-10-28	1.02
AAPL	1993-10-27	1.04
AAPL	1993-10-26	0.98
AAPL	1993-10-25	0.99
AAPL	1993-10-22	0.99
AAPL	1993-10-21	0.99
AAPL	1993-10-20	0.91
AAPL	1993-10-19	0.91
AAPL	1993-10-18	0.93
AAPL	1993-10-15	0.93
AAPL	1993-10-14	0.78
AAPL	1993-10-13	0.79
AAPL	1993-10-12	0.79
AAPL	1993-10-11	0.78
AAPL	1993-10-08	0.74
AAPL	1993-10-07	0.76
AAPL	1993-10-06	0.78
AAPL	1993-10-05	0.77
AAPL	1993-10-04	0.75
AAPL	1993-10-01	0.75
AAPL	1993-09-30	0.77
AAPL	1993-09-29	0.78
AAPL	1993-09-28	0.81
AAPL	1993-09-27	0.81
AAPL	1993-09-24	0.82
AAPL	1993-09-23	0.81
AAPL	1993-09-22	0.84
AAPL	1993-09-21	0.8
AAPL	1993-09-20	0.82
AAPL	1993-09-17	0.83
AAPL	1993-09-16	0.81
AAPL	1993-09-15	0.8
AAPL	1993-09-14	0.8
AAPL	1993-09-13	0.83
AAPL	1993-09-10	0.86
AAPL	1993-09-09	0.85
AAPL	1993-09-08	0.88
AAPL	1993-09-07	0.86
AAPL	1993-09-03	0.85
AAPL	1993-09-02	0.85
AAPL	1993-09-01	0.86
AAPL	1993-08-31	0.87
AAPL	1993-08-30	0.85
AAPL	1993-08-27	0.87
AAPL	1993-08-26	0.88
AAPL	1993-08-25	0.9
AAPL	1993-08-24	0.92
AAPL	1993-08-23	0.93
AAPL	1993-08-20	0.92
AAPL	1993-08-19	0.9
AAPL	1993-08-18	0.94
AAPL	1993-08-17	0.93
AAPL	1993-08-16	0.9
AAPL	1993-08-13	0.9
AAPL	1993-08-12	0.87
AAPL	1993-08-11	0.9
AAPL	1993-08-10	0.93
AAPL	1993-08-09	0.97
AAPL	1993-08-06	0.96
AAPL	1993-08-05	0.96
AAPL	1993-08-04	0.99
AAPL	1993-08-03	0.95
AAPL	1993-08-02	0.93
AAPL	1993-07-30	0.91
AAPL	1993-07-29	0.89
AAPL	1993-07-28	0.88
AAPL	1993-07-27	0.87
AAPL	1993-07-26	0.88
AAPL	1993-07-23	0.86
AAPL	1993-07-22	0.87
AAPL	1993-07-21	0.86
AAPL	1993-07-20	0.88
AAPL	1993-07-19	0.84
AAPL	1993-07-16	0.9
AAPL	1993-07-15	1.17
AAPL	1993-07-14	1.22
AAPL	1993-07-13	1.22
AAPL	1993-07-12	1.24
AAPL	1993-07-09	1.2
AAPL	1993-07-08	1.19
AAPL	1993-07-07	1.19
AAPL	1993-07-06	1.23
AAPL	1993-07-02	1.26
AAPL	1993-07-01	1.24
AAPL	1993-06-30	1.29
AAPL	1993-06-29	1.28
AAPL	1993-06-28	1.31
AAPL	1993-06-25	1.31
AAPL	1993-06-24	1.37
AAPL	1993-06-23	1.32
AAPL	1993-06-22	1.35
AAPL	1993-06-21	1.3
AAPL	1993-06-18	1.34
AAPL	1993-06-17	1.35
AAPL	1993-06-16	1.38
AAPL	1993-06-15	1.37
AAPL	1993-06-14	1.46
AAPL	1993-06-11	1.43
AAPL	1993-06-10	1.46
AAPL	1993-06-09	1.45
AAPL	1993-06-08	1.62
AAPL	1993-06-07	1.66
AAPL	1993-06-04	1.8
AAPL	1993-06-03	1.84
AAPL	1993-06-02	1.86
AAPL	1993-06-01	1.86
AAPL	1993-05-28	1.85
AAPL	1993-05-27	1.88
AAPL	1993-05-26	1.89
AAPL	1993-05-25	1.84
AAPL	1993-05-24	1.88
AAPL	1993-05-21	1.88
AAPL	1993-05-20	1.92
AAPL	1993-05-19	1.87
AAPL	1993-05-18	1.81
AAPL	1993-05-17	1.82
AAPL	1993-05-14	1.81
AAPL	1993-05-13	1.81
AAPL	1993-05-12	1.74
AAPL	1993-05-11	1.78
AAPL	1993-05-10	1.8
AAPL	1993-05-07	1.79
AAPL	1993-05-06	1.75
AAPL	1993-05-05	1.78
AAPL	1993-05-04	1.74
AAPL	1993-05-03	1.69
AAPL	1993-04-30	1.67
AAPL	1993-04-29	1.66
AAPL	1993-04-28	1.68
AAPL	1993-04-27	1.64
AAPL	1993-04-26	1.6
AAPL	1993-04-23	1.61
AAPL	1993-04-22	1.63
AAPL	1993-04-21	1.62
AAPL	1993-04-20	1.63
AAPL	1993-04-19	1.58
AAPL	1993-04-16	1.57
AAPL	1993-04-15	1.54
AAPL	1993-04-14	1.59
AAPL	1993-04-13	1.58
AAPL	1993-04-12	1.63
AAPL	1993-04-08	1.62
AAPL	1993-04-07	1.65
AAPL	1993-04-06	1.59
AAPL	1993-04-05	1.63
AAPL	1993-04-02	1.64
AAPL	1993-04-01	1.69
AAPL	1993-03-31	1.68
AAPL	1993-03-30	1.71
AAPL	1993-03-29	1.66
AAPL	1993-03-26	1.74
AAPL	1993-03-25	1.79
AAPL	1993-03-24	1.75
AAPL	1993-03-23	1.72
AAPL	1993-03-22	1.74
AAPL	1993-03-19	1.75
AAPL	1993-03-18	1.78
AAPL	1993-03-17	1.8
AAPL	1993-03-16	1.84
AAPL	1993-03-15	1.86
AAPL	1993-03-12	1.84
AAPL	1993-03-11	1.86
AAPL	1993-03-10	1.85
AAPL	1993-03-09	1.85
AAPL	1993-03-08	1.84
AAPL	1993-03-05	1.8
AAPL	1993-03-04	1.8
AAPL	1993-03-03	1.78
AAPL	1993-03-02	1.77
AAPL	1993-03-01	1.74
AAPL	1993-02-26	1.73
AAPL	1993-02-25	1.79
AAPL	1993-02-24	1.75
AAPL	1993-02-23	1.77
AAPL	1993-02-22	1.8
AAPL	1993-02-19	1.8
AAPL	1993-02-18	1.8
AAPL	1993-02-17	1.76
AAPL	1993-02-16	1.73
AAPL	1993-02-12	1.76
AAPL	1993-02-11	1.8
AAPL	1993-02-10	1.82
AAPL	1993-02-09	1.85
AAPL	1993-02-08	1.84
AAPL	1993-02-05	1.86
AAPL	1993-02-04	1.94
AAPL	1993-02-03	1.95
AAPL	1993-02-02	1.96
AAPL	1993-02-01	1.99
AAPL	1993-01-29	1.94
AAPL	1993-01-28	1.95
AAPL	1993-01-27	1.96
AAPL	1993-01-26	1.98
AAPL	1993-01-25	1.95
AAPL	1993-01-22	1.94
AAPL	1993-01-21	1.95
AAPL	1993-01-20	1.95
AAPL	1993-01-19	1.95
AAPL	1993-01-18	1.94
AAPL	1993-01-15	1.96
AAPL	1993-01-14	2.12
AAPL	1993-01-13	2.07
AAPL	1993-01-12	2
AAPL	1993-01-11	2.09
AAPL	1993-01-08	2.03
AAPL	1993-01-07	1.99
AAPL	1993-01-06	2.01
AAPL	1993-01-05	1.93
AAPL	1993-01-04	1.9
AAPL	1992-12-31	1.95
AAPL	1992-12-30	1.91
AAPL	1992-12-29	1.94
AAPL	1992-12-28	1.94
AAPL	1992-12-24	1.92
AAPL	1992-12-23	1.95
AAPL	1992-12-22	1.97
AAPL	1992-12-21	1.94
AAPL	1992-12-18	1.9
AAPL	1992-12-17	1.85
AAPL	1992-12-16	1.79
AAPL	1992-12-15	1.84
AAPL	1992-12-14	1.86
AAPL	1992-12-11	1.87
AAPL	1992-12-10	1.86
AAPL	1992-12-09	1.88
AAPL	1992-12-08	1.89
AAPL	1992-12-07	1.88
AAPL	1992-12-04	1.85
AAPL	1992-12-03	1.87
AAPL	1992-12-02	1.86
AAPL	1992-12-01	1.9
AAPL	1992-11-30	1.87
AAPL	1992-11-27	1.84
AAPL	1992-11-25	1.84
AAPL	1992-11-24	1.87
AAPL	1992-11-23	1.84
AAPL	1992-11-20	1.87
AAPL	1992-11-19	1.89
AAPL	1992-11-18	1.88
AAPL	1992-11-17	1.8
AAPL	1992-11-16	1.86
AAPL	1992-11-13	1.83
AAPL	1992-11-12	1.85
AAPL	1992-11-11	1.84
AAPL	1992-11-10	1.83
AAPL	1992-11-09	1.8
AAPL	1992-11-06	1.81
AAPL	1992-11-05	1.79
AAPL	1992-11-04	1.71
AAPL	1992-11-03	1.69
AAPL	1992-11-02	1.7
AAPL	1992-10-30	1.71
AAPL	1992-10-29	1.73
AAPL	1992-10-28	1.7
AAPL	1992-10-27	1.67
AAPL	1992-10-26	1.67
AAPL	1992-10-23	1.58
AAPL	1992-10-22	1.58
AAPL	1992-10-21	1.58
AAPL	1992-10-20	1.6
AAPL	1992-10-19	1.59
AAPL	1992-10-16	1.59
AAPL	1992-10-15	1.48
AAPL	1992-10-14	1.5
AAPL	1992-10-13	1.47
AAPL	1992-10-12	1.43
AAPL	1992-10-09	1.41
AAPL	1992-10-08	1.41
AAPL	1992-10-07	1.42
AAPL	1992-10-06	1.45
AAPL	1992-10-05	1.41
AAPL	1992-10-02	1.42
AAPL	1992-10-01	1.44
AAPL	1992-09-30	1.47
AAPL	1992-09-29	1.46
AAPL	1992-09-28	1.45
AAPL	1992-09-25	1.48
AAPL	1992-09-24	1.5
AAPL	1992-09-23	1.54
AAPL	1992-09-22	1.49
AAPL	1992-09-21	1.51
AAPL	1992-09-18	1.51
AAPL	1992-09-17	1.5
AAPL	1992-09-16	1.53
AAPL	1992-09-15	1.57
AAPL	1992-09-14	1.61
AAPL	1992-09-11	1.55
AAPL	1992-09-10	1.6
AAPL	1992-09-09	1.59
AAPL	1992-09-08	1.55
AAPL	1992-09-04	1.54
AAPL	1992-09-03	1.55
AAPL	1992-09-02	1.58
AAPL	1992-09-01	1.51
AAPL	1992-08-31	1.5
AAPL	1992-08-28	1.46
AAPL	1992-08-27	1.45
AAPL	1992-08-26	1.44
AAPL	1992-08-25	1.44
AAPL	1992-08-24	1.41
AAPL	1992-08-21	1.45
AAPL	1992-08-20	1.45
AAPL	1992-08-19	1.45
AAPL	1992-08-18	1.45
AAPL	1992-08-17	1.45
AAPL	1992-08-14	1.45
AAPL	1992-08-13	1.45
AAPL	1992-08-12	1.43
AAPL	1992-08-11	1.41
AAPL	1992-08-10	1.43
AAPL	1992-08-07	1.41
AAPL	1992-08-06	1.43
AAPL	1992-08-05	1.45
AAPL	1992-08-04	1.47
AAPL	1992-08-03	1.48
AAPL	1992-07-31	1.52
AAPL	1992-07-30	1.53
AAPL	1992-07-29	1.53
AAPL	1992-07-28	1.51
AAPL	1992-07-27	1.47
AAPL	1992-07-24	1.49
AAPL	1992-07-23	1.45
AAPL	1992-07-22	1.43
AAPL	1992-07-21	1.48
AAPL	1992-07-20	1.45
AAPL	1992-07-17	1.46
AAPL	1992-07-16	1.58
AAPL	1992-07-15	1.56
AAPL	1992-07-14	1.54
AAPL	1992-07-13	1.52
AAPL	1992-07-10	1.48
AAPL	1992-07-09	1.49
AAPL	1992-07-08	1.48
AAPL	1992-07-07	1.43
AAPL	1992-07-06	1.5
AAPL	1992-07-02	1.5
AAPL	1992-07-01	1.59
AAPL	1992-06-30	1.56
AAPL	1992-06-29	1.52
AAPL	1992-06-26	1.47
AAPL	1992-06-25	1.48
AAPL	1992-06-24	1.49
AAPL	1992-06-23	1.47
AAPL	1992-06-22	1.43
AAPL	1992-06-19	1.45
AAPL	1992-06-18	1.47
AAPL	1992-06-17	1.54
AAPL	1992-06-16	1.6
AAPL	1992-06-15	1.71
AAPL	1992-06-12	1.77
AAPL	1992-06-11	1.75
AAPL	1992-06-10	1.74
AAPL	1992-06-09	1.75
AAPL	1992-06-08	1.76
AAPL	1992-06-05	1.78
AAPL	1992-06-04	1.77
AAPL	1992-06-03	1.75
AAPL	1992-06-02	1.83
AAPL	1992-06-01	1.86
AAPL	1992-05-29	1.93
AAPL	1992-05-28	1.92
AAPL	1992-05-27	1.95
AAPL	1992-05-26	1.92
AAPL	1992-05-22	1.92
AAPL	1992-05-21	1.91
AAPL	1992-05-20	1.94
AAPL	1992-05-19	1.92
AAPL	1992-05-18	1.95
AAPL	1992-05-15	1.96
AAPL	1992-05-14	1.99
AAPL	1992-05-13	2.03
AAPL	1992-05-12	2.01
AAPL	1992-05-11	2.01
AAPL	1992-05-08	2.01
AAPL	1992-05-07	1.97
AAPL	1992-05-06	2
AAPL	1992-05-05	1.96
AAPL	1992-05-04	1.96
AAPL	1992-05-01	1.92
AAPL	1992-04-30	1.95
AAPL	1992-04-29	1.84
AAPL	1992-04-28	1.75
AAPL	1992-04-27	1.8
AAPL	1992-04-24	1.83
AAPL	1992-04-23	1.84
AAPL	1992-04-22	1.86
AAPL	1992-04-21	1.82
AAPL	1992-04-20	1.84
AAPL	1992-04-16	1.91
AAPL	1992-04-15	1.96
AAPL	1992-04-14	1.9
AAPL	1992-04-13	1.83
AAPL	1992-04-10	1.8
AAPL	1992-04-09	1.85
AAPL	1992-04-08	1.81
AAPL	1992-04-07	1.85
AAPL	1992-04-06	1.97
AAPL	1992-04-03	1.91
AAPL	1992-04-02	1.9
AAPL	1992-04-01	1.91
AAPL	1992-03-31	1.88
AAPL	1992-03-30	1.88
AAPL	1992-03-27	1.97
AAPL	1992-03-26	2.07
AAPL	1992-03-25	2.09
AAPL	1992-03-24	2.1
AAPL	1992-03-23	2.04
AAPL	1992-03-20	2.05
AAPL	1992-03-19	2.04
AAPL	1992-03-18	2.06
AAPL	1992-03-17	2.03
AAPL	1992-03-16	2.05
AAPL	1992-03-13	2.04
AAPL	1992-03-12	2.03
AAPL	1992-03-11	2.05
AAPL	1992-03-10	2.06
AAPL	1992-03-09	2.06
AAPL	1992-03-06	2.07
AAPL	1992-03-05	2.05
AAPL	1992-03-04	2.1
AAPL	1992-03-03	2.15
AAPL	1992-03-02	2.18
AAPL	1992-02-28	2.18
AAPL	1992-02-27	2.22
AAPL	1992-02-26	2.26
AAPL	1992-02-25	2.22
AAPL	1992-02-24	2.14
AAPL	1992-02-21	2.1
AAPL	1992-02-20	2.09
AAPL	1992-02-19	2.01
AAPL	1992-02-18	2.03
AAPL	1992-02-14	2.07
AAPL	1992-02-13	2.07
AAPL	1992-02-12	2.11
AAPL	1992-02-11	2.03
AAPL	1992-02-10	2.04
AAPL	1992-02-07	2.07
AAPL	1992-02-06	2.07
AAPL	1992-02-05	2.14
AAPL	1992-02-04	2.12
AAPL	1992-02-03	2.12
AAPL	1992-01-31	2.09
AAPL	1992-01-30	2.06
AAPL	1992-01-29	2.04
AAPL	1992-01-28	2.11
AAPL	1992-01-27	2.08
AAPL	1992-01-24	2.09
AAPL	1992-01-23	2.08
AAPL	1992-01-22	2.05
AAPL	1992-01-21	1.97
AAPL	1992-01-20	2.07
AAPL	1992-01-17	2.09
AAPL	1992-01-16	2.03
AAPL	1992-01-15	2.05
AAPL	1992-01-14	2.08
AAPL	1992-01-13	2
AAPL	1992-01-10	2.01
AAPL	1992-01-09	2.01
AAPL	1992-01-08	1.95
AAPL	1992-01-07	1.91
AAPL	1992-01-06	1.87
AAPL	1992-01-03	1.91
AAPL	1992-01-02	1.92
AAPL	1991-12-31	1.82
AAPL	1991-12-30	1.83
AAPL	1991-12-27	1.78
AAPL	1991-12-26	1.77
AAPL	1991-12-24	1.69
AAPL	1991-12-23	1.66
AAPL	1991-12-20	1.62
AAPL	1991-12-19	1.64
AAPL	1991-12-18	1.67
AAPL	1991-12-17	1.63
AAPL	1991-12-16	1.63
AAPL	1991-12-13	1.63
AAPL	1991-12-12	1.59
AAPL	1991-12-11	1.58
AAPL	1991-12-10	1.59
AAPL	1991-12-09	1.59
AAPL	1991-12-06	1.57
AAPL	1991-12-05	1.61
AAPL	1991-12-04	1.63
AAPL	1991-12-03	1.63
AAPL	1991-12-02	1.67
AAPL	1991-11-29	1.64
AAPL	1991-11-27	1.65
AAPL	1991-11-26	1.66
AAPL	1991-11-25	1.65
AAPL	1991-11-22	1.65
AAPL	1991-11-21	1.65
AAPL	1991-11-20	1.63
AAPL	1991-11-19	1.65
AAPL	1991-11-18	1.68
AAPL	1991-11-15	1.61
AAPL	1991-11-14	1.76
AAPL	1991-11-13	1.74
AAPL	1991-11-12	1.76
AAPL	1991-11-11	1.73
AAPL	1991-11-08	1.72
AAPL	1991-11-07	1.6
AAPL	1991-11-06	1.55
AAPL	1991-11-05	1.57
AAPL	1991-11-04	1.6
AAPL	1991-11-01	1.64
AAPL	1991-10-31	1.66
AAPL	1991-10-30	1.6
AAPL	1991-10-29	1.67
AAPL	1991-10-28	1.66
AAPL	1991-10-25	1.65
AAPL	1991-10-24	1.68
AAPL	1991-10-23	1.71
AAPL	1991-10-22	1.76
AAPL	1991-10-21	1.76
AAPL	1991-10-18	1.77
AAPL	1991-10-17	1.69
AAPL	1991-10-16	1.72
AAPL	1991-10-15	1.69
AAPL	1991-10-14	1.61
AAPL	1991-10-11	1.56
AAPL	1991-10-10	1.54
AAPL	1991-10-09	1.55
AAPL	1991-10-08	1.55
AAPL	1991-10-07	1.55
AAPL	1991-10-04	1.55
AAPL	1991-10-03	1.54
AAPL	1991-10-02	1.6
AAPL	1991-10-01	1.63
AAPL	1991-09-30	1.59
AAPL	1991-09-27	1.58
AAPL	1991-09-26	1.61
AAPL	1991-09-25	1.63
AAPL	1991-09-24	1.62
AAPL	1991-09-23	1.59
AAPL	1991-09-20	1.63
AAPL	1991-09-19	1.6
AAPL	1991-09-18	1.61
AAPL	1991-09-17	1.58
AAPL	1991-09-16	1.52
AAPL	1991-09-13	1.57
AAPL	1991-09-12	1.63
AAPL	1991-09-11	1.63
AAPL	1991-09-10	1.61
AAPL	1991-09-09	1.72
AAPL	1991-09-06	1.66
AAPL	1991-09-05	1.64
AAPL	1991-09-04	1.66
AAPL	1991-09-03	1.69
AAPL	1991-08-30	1.71
AAPL	1991-08-29	1.71
AAPL	1991-08-28	1.72
AAPL	1991-08-27	1.74
AAPL	1991-08-26	1.71
AAPL	1991-08-23	1.71
AAPL	1991-08-22	1.75
AAPL	1991-08-21	1.73
AAPL	1991-08-20	1.64
AAPL	1991-08-19	1.63
AAPL	1991-08-16	1.71
AAPL	1991-08-15	1.71
AAPL	1991-08-14	1.76
AAPL	1991-08-13	1.72
AAPL	1991-08-12	1.66
AAPL	1991-08-09	1.63
AAPL	1991-08-08	1.62
AAPL	1991-08-07	1.62
AAPL	1991-08-06	1.59
AAPL	1991-08-05	1.56
AAPL	1991-08-02	1.61
AAPL	1991-08-01	1.58
AAPL	1991-07-31	1.49
AAPL	1991-07-30	1.49
AAPL	1991-07-29	1.46
AAPL	1991-07-26	1.44
AAPL	1991-07-25	1.45
AAPL	1991-07-24	1.45
AAPL	1991-07-23	1.45
AAPL	1991-07-22	1.48
AAPL	1991-07-19	1.48
AAPL	1991-07-18	1.44
AAPL	1991-07-17	1.37
AAPL	1991-07-16	1.41
AAPL	1991-07-15	1.46
AAPL	1991-07-12	1.5
AAPL	1991-07-11	1.5
AAPL	1991-07-10	1.52
AAPL	1991-07-09	1.51
AAPL	1991-07-08	1.5
AAPL	1991-07-05	1.47
AAPL	1991-07-03	1.39
AAPL	1991-07-02	1.36
AAPL	1991-07-01	1.37
AAPL	1991-06-28	1.33
AAPL	1991-06-27	1.37
AAPL	1991-06-26	1.38
AAPL	1991-06-25	1.36
AAPL	1991-06-24	1.34
AAPL	1991-06-21	1.35
AAPL	1991-06-20	1.35
AAPL	1991-06-19	1.34
AAPL	1991-06-18	1.35
AAPL	1991-06-17	1.35
AAPL	1991-06-14	1.32
AAPL	1991-06-13	1.35
AAPL	1991-06-12	1.36
AAPL	1991-06-11	1.43
AAPL	1991-06-10	1.48
AAPL	1991-06-07	1.48
AAPL	1991-06-06	1.5
AAPL	1991-06-05	1.54
AAPL	1991-06-04	1.58
AAPL	1991-06-03	1.58
AAPL	1991-05-31	1.51
AAPL	1991-05-30	1.53
AAPL	1991-05-29	1.51
AAPL	1991-05-28	1.48
AAPL	1991-05-24	1.47
AAPL	1991-05-23	1.45
AAPL	1991-05-22	1.49
AAPL	1991-05-21	1.45
AAPL	1991-05-20	1.42
AAPL	1991-05-17	1.51
AAPL	1991-05-16	1.57
AAPL	1991-05-15	1.62
AAPL	1991-05-14	1.72
AAPL	1991-05-13	1.69
AAPL	1991-05-10	1.64
AAPL	1991-05-09	1.63
AAPL	1991-05-08	1.59
AAPL	1991-05-07	1.62
AAPL	1991-05-06	1.61
AAPL	1991-05-03	1.57
AAPL	1991-05-02	1.57
AAPL	1991-05-01	1.51
AAPL	1991-04-30	1.76
AAPL	1991-04-29	1.87
AAPL	1991-04-26	1.88
AAPL	1991-04-25	1.88
AAPL	1991-04-24	1.95
AAPL	1991-04-23	1.97
AAPL	1991-04-22	1.97
AAPL	1991-04-19	1.91
AAPL	1991-04-18	1.96
AAPL	1991-04-17	2.03
AAPL	1991-04-16	2.06
AAPL	1991-04-15	2
AAPL	1991-04-12	2.3
AAPL	1991-04-11	2.28
AAPL	1991-04-10	2.14
AAPL	1991-04-09	2.2
AAPL	1991-04-08	2.24
AAPL	1991-04-05	2.22
AAPL	1991-04-04	2.29
AAPL	1991-04-03	2.24
AAPL	1991-04-02	2.33
AAPL	1991-04-01	2.2
AAPL	1991-03-28	2.18
AAPL	1991-03-27	2.22
AAPL	1991-03-26	2.24
AAPL	1991-03-25	2.07
AAPL	1991-03-22	2.03
AAPL	1991-03-21	2.08
AAPL	1991-03-20	2.17
AAPL	1991-03-19	2.23
AAPL	1991-03-18	2.17
AAPL	1991-03-15	2.12
AAPL	1991-03-14	2.09
AAPL	1991-03-13	2.12
AAPL	1991-03-12	2.02
AAPL	1991-03-11	2.04
AAPL	1991-03-08	2.08
AAPL	1991-03-07	2.16
AAPL	1991-03-06	2.02
AAPL	1991-03-05	2.02
AAPL	1991-03-04	1.87
AAPL	1991-03-01	1.85
AAPL	1991-02-28	1.84
AAPL	1991-02-27	1.87
AAPL	1991-02-26	1.87
AAPL	1991-02-25	1.86
AAPL	1991-02-22	1.92
AAPL	1991-02-21	1.89
AAPL	1991-02-20	1.96
AAPL	1991-02-19	1.92
AAPL	1991-02-15	1.85
AAPL	1991-02-14	1.83
AAPL	1991-02-13	1.92
AAPL	1991-02-12	1.92
AAPL	1991-02-11	1.96
AAPL	1991-02-08	1.92
AAPL	1991-02-07	1.85
AAPL	1991-02-06	1.82
AAPL	1991-02-05	1.85
AAPL	1991-02-04	1.77
AAPL	1991-02-01	1.78
AAPL	1991-01-31	1.78
AAPL	1991-01-30	1.78
AAPL	1991-01-29	1.72
AAPL	1991-01-28	1.74
AAPL	1991-01-25	1.71
AAPL	1991-01-24	1.67
AAPL	1991-01-23	1.66
AAPL	1991-01-22	1.64
AAPL	1991-01-21	1.62
AAPL	1991-01-18	1.61
AAPL	1991-01-17	1.64
AAPL	1991-01-16	1.59
AAPL	1991-01-15	1.5
AAPL	1991-01-14	1.48
AAPL	1991-01-11	1.5
AAPL	1991-01-10	1.51
AAPL	1991-01-09	1.45
AAPL	1991-01-08	1.38
AAPL	1991-01-07	1.38
AAPL	1991-01-04	1.38
AAPL	1991-01-03	1.38
AAPL	1991-01-02	1.39
AAPL	1990-12-31	1.38
AAPL	1990-12-28	1.38
AAPL	1990-12-27	1.39
AAPL	1990-12-26	1.4
AAPL	1990-12-24	1.41
AAPL	1990-12-21	1.44
AAPL	1990-12-20	1.41
AAPL	1990-12-19	1.34
AAPL	1990-12-18	1.35
AAPL	1990-12-17	1.28
AAPL	1990-12-14	1.28
AAPL	1990-12-13	1.3
AAPL	1990-12-12	1.27
AAPL	1990-12-11	1.28
AAPL	1990-12-10	1.34
AAPL	1990-12-07	1.36
AAPL	1990-12-06	1.32
AAPL	1990-12-05	1.28
AAPL	1990-12-04	1.23
AAPL	1990-12-03	1.22
AAPL	1990-11-30	1.18
AAPL	1990-11-29	1.18
AAPL	1990-11-28	1.18
AAPL	1990-11-27	1.2
AAPL	1990-11-26	1.18
AAPL	1990-11-23	1.16
AAPL	1990-11-21	1.16
AAPL	1990-11-20	1.14
AAPL	1990-11-19	1.16
AAPL	1990-11-16	1.12
AAPL	1990-11-15	1.15
AAPL	1990-11-14	1.18
AAPL	1990-11-13	1.15
AAPL	1990-11-12	1.16
AAPL	1990-11-09	1.13
AAPL	1990-11-08	1.1
AAPL	1990-11-07	1.06
AAPL	1990-11-06	1.07
AAPL	1990-11-05	1.06
AAPL	1990-11-02	1.01
AAPL	1990-11-01	0.97
AAPL	1990-10-31	0.98
AAPL	1990-10-30	0.97
AAPL	1990-10-29	0.95
AAPL	1990-10-26	0.96
AAPL	1990-10-25	0.96
AAPL	1990-10-24	0.97
AAPL	1990-10-23	0.99
AAPL	1990-10-22	0.99
AAPL	1990-10-19	1
AAPL	1990-10-18	0.91
AAPL	1990-10-17	0.84
AAPL	1990-10-16	0.8
AAPL	1990-10-15	0.88
AAPL	1990-10-12	0.9
AAPL	1990-10-11	0.88
AAPL	1990-10-10	0.84
AAPL	1990-10-09	0.89
AAPL	1990-10-08	0.93
AAPL	1990-10-05	0.89
AAPL	1990-10-04	0.89
AAPL	1990-10-03	0.86
AAPL	1990-10-02	0.94
AAPL	1990-10-01	0.97
AAPL	1990-09-28	0.92
AAPL	1990-09-27	0.9
AAPL	1990-09-26	0.95
AAPL	1990-09-25	0.96
AAPL	1990-09-24	0.96
AAPL	1990-09-21	1
AAPL	1990-09-20	1.01
AAPL	1990-09-19	1.04
AAPL	1990-09-18	1.06
AAPL	1990-09-17	1.08
AAPL	1990-09-14	1.08
AAPL	1990-09-13	1.08
AAPL	1990-09-12	1.08
AAPL	1990-09-11	1.08
AAPL	1990-09-10	1.14
AAPL	1990-09-07	1.16
AAPL	1990-09-06	1.14
AAPL	1990-09-05	1.15
AAPL	1990-09-04	1.18
AAPL	1990-08-31	1.18
AAPL	1990-08-30	1.16
AAPL	1990-08-29	1.19
AAPL	1990-08-28	1.22
AAPL	1990-08-27	1.2
AAPL	1990-08-24	1.13
AAPL	1990-08-23	1.1
AAPL	1990-08-22	1.12
AAPL	1990-08-21	1.16
AAPL	1990-08-20	1.17
AAPL	1990-08-17	1.16
AAPL	1990-08-16	1.22
AAPL	1990-08-15	1.25
AAPL	1990-08-14	1.26
AAPL	1990-08-13	1.27
AAPL	1990-08-10	1.23
AAPL	1990-08-09	1.26
AAPL	1990-08-08	1.28
AAPL	1990-08-07	1.26
AAPL	1990-08-06	1.26
AAPL	1990-08-03	1.31
AAPL	1990-08-02	1.38
AAPL	1990-08-01	1.35
AAPL	1990-07-31	1.34
AAPL	1990-07-30	1.35
AAPL	1990-07-27	1.32
AAPL	1990-07-26	1.32
AAPL	1990-07-25	1.34
AAPL	1990-07-24	1.34
AAPL	1990-07-23	1.32
AAPL	1990-07-20	1.3
AAPL	1990-07-19	1.33
AAPL	1990-07-18	1.42
AAPL	1990-07-17	1.41
AAPL	1990-07-16	1.45
AAPL	1990-07-13	1.49
AAPL	1990-07-12	1.51
AAPL	1990-07-11	1.49
AAPL	1990-07-10	1.49
AAPL	1990-07-09	1.48
AAPL	1990-07-06	1.42
AAPL	1990-07-05	1.38
AAPL	1990-07-03	1.4
AAPL	1990-07-02	1.4
AAPL	1990-06-29	1.42
AAPL	1990-06-28	1.37
AAPL	1990-06-27	1.32
AAPL	1990-06-26	1.29
AAPL	1990-06-25	1.31
AAPL	1990-06-22	1.32
AAPL	1990-06-21	1.33
AAPL	1990-06-20	1.27
AAPL	1990-06-19	1.26
AAPL	1990-06-18	1.25
AAPL	1990-06-15	1.26
AAPL	1990-06-14	1.26
AAPL	1990-06-13	1.26
AAPL	1990-06-12	1.29
AAPL	1990-06-11	1.24
AAPL	1990-06-08	1.22
AAPL	1990-06-07	1.24
AAPL	1990-06-06	1.26
AAPL	1990-06-05	1.26
AAPL	1990-06-04	1.3
AAPL	1990-06-01	1.3
AAPL	1990-05-31	1.31
AAPL	1990-05-30	1.32
AAPL	1990-05-29	1.3
AAPL	1990-05-25	1.27
AAPL	1990-05-24	1.34
AAPL	1990-05-23	1.34
AAPL	1990-05-22	1.32
AAPL	1990-05-21	1.26
AAPL	1990-05-18	1.26
AAPL	1990-05-17	1.32
AAPL	1990-05-16	1.32
AAPL	1990-05-15	1.32
AAPL	1990-05-14	1.32
AAPL	1990-05-11	1.35
AAPL	1990-05-10	1.31
AAPL	1990-05-09	1.33
AAPL	1990-05-08	1.32
AAPL	1990-05-07	1.32
AAPL	1990-05-04	1.27
AAPL	1990-05-03	1.27
AAPL	1990-05-02	1.26
AAPL	1990-05-01	1.26
AAPL	1990-04-30	1.25
AAPL	1990-04-27	1.24
AAPL	1990-04-26	1.23
AAPL	1990-04-25	1.23
AAPL	1990-04-24	1.23
AAPL	1990-04-23	1.26
AAPL	1990-04-20	1.28
AAPL	1990-04-19	1.28
AAPL	1990-04-18	1.37
AAPL	1990-04-17	1.37
AAPL	1990-04-16	1.39
AAPL	1990-04-12	1.37
AAPL	1990-04-11	1.35
AAPL	1990-04-10	1.31
AAPL	1990-04-09	1.3
AAPL	1990-04-06	1.26
AAPL	1990-04-05	1.28
AAPL	1990-04-04	1.31
AAPL	1990-04-03	1.32
AAPL	1990-04-02	1.28
AAPL	1990-03-30	1.28
AAPL	1990-03-29	1.3
AAPL	1990-03-28	1.31
AAPL	1990-03-27	1.33
AAPL	1990-03-26	1.34
AAPL	1990-03-23	1.34
AAPL	1990-03-22	1.29
AAPL	1990-03-21	1.32
AAPL	1990-03-20	1.31
AAPL	1990-03-19	1.34
AAPL	1990-03-16	1.28
AAPL	1990-03-15	1.16
AAPL	1990-03-14	1.17
AAPL	1990-03-13	1.17
AAPL	1990-03-12	1.16
AAPL	1990-03-09	1.17
AAPL	1990-03-08	1.16
AAPL	1990-03-07	1.12
AAPL	1990-03-06	1.12
AAPL	1990-03-05	1.09
AAPL	1990-03-02	1.07
AAPL	1990-03-01	1.09
AAPL	1990-02-28	1.08
AAPL	1990-02-27	1.06
AAPL	1990-02-26	1.08
AAPL	1990-02-23	1.05
AAPL	1990-02-22	1.05
AAPL	1990-02-21	1.08
AAPL	1990-02-20	1.06
AAPL	1990-02-16	1.07
AAPL	1990-02-15	1.08
AAPL	1990-02-14	1.08
AAPL	1990-02-13	1.09
AAPL	1990-02-12	1.07
AAPL	1990-02-09	1.08
AAPL	1990-02-08	1.04
AAPL	1990-02-07	1.05
AAPL	1990-02-06	1.1
AAPL	1990-02-05	1.11
AAPL	1990-02-02	1.08
AAPL	1990-02-01	1.06
AAPL	1990-01-31	1.07
AAPL	1990-01-30	1.07
AAPL	1990-01-29	1.05
AAPL	1990-01-26	1.03
AAPL	1990-01-25	1.08
AAPL	1990-01-24	1.07
AAPL	1990-01-23	1.07
AAPL	1990-01-22	1.05
AAPL	1990-01-19	1.08
AAPL	1990-01-18	1.02
AAPL	1990-01-17	1.05
AAPL	1990-01-16	1.1
AAPL	1990-01-15	1.08
AAPL	1990-01-12	1.09
AAPL	1990-01-11	1.09
AAPL	1990-01-10	1.14
AAPL	1990-01-09	1.19
AAPL	1990-01-08	1.2
AAPL	1990-01-05	1.19
AAPL	1990-01-04	1.19
AAPL	1990-01-03	1.18
AAPL	1990-01-02	1.18
AAPL	1989-12-29	1.11
AAPL	1989-12-28	1.09
AAPL	1989-12-27	1.11
AAPL	1989-12-26	1.12
AAPL	1989-12-22	1.15
AAPL	1989-12-21	1.15
AAPL	1989-12-20	1.13
AAPL	1989-12-19	1.11
AAPL	1989-12-18	1.1
AAPL	1989-12-15	1.07
AAPL	1989-12-14	1.1
AAPL	1989-12-13	1.14
AAPL	1989-12-12	1.14
AAPL	1989-12-11	1.24
AAPL	1989-12-08	1.32
AAPL	1989-12-07	1.35
AAPL	1989-12-06	1.35
AAPL	1989-12-05	1.42
AAPL	1989-12-04	1.43
AAPL	1989-12-01	1.39
AAPL	1989-11-30	1.4
AAPL	1989-11-29	1.39
AAPL	1989-11-28	1.39
AAPL	1989-11-27	1.39
AAPL	1989-11-24	1.41
AAPL	1989-11-22	1.41
AAPL	1989-11-21	1.43
AAPL	1989-11-20	1.43
AAPL	1989-11-17	1.41
AAPL	1989-11-16	1.41
AAPL	1989-11-15	1.39
AAPL	1989-11-14	1.41
AAPL	1989-11-13	1.47
AAPL	1989-11-10	1.47
AAPL	1989-11-09	1.45
AAPL	1989-11-08	1.42
AAPL	1989-11-07	1.39
AAPL	1989-11-06	1.36
AAPL	1989-11-03	1.36
AAPL	1989-11-02	1.39
AAPL	1989-11-01	1.45
AAPL	1989-10-31	1.47
AAPL	1989-10-30	1.44
AAPL	1989-10-27	1.43
AAPL	1989-10-26	1.43
AAPL	1989-10-25	1.47
AAPL	1989-10-24	1.5
AAPL	1989-10-23	1.47
AAPL	1989-10-20	1.51
AAPL	1989-10-19	1.54
AAPL	1989-10-18	1.52
AAPL	1989-10-17	1.49
AAPL	1989-10-16	1.47
AAPL	1989-10-13	1.44
AAPL	1989-10-12	1.54
AAPL	1989-10-11	1.54
AAPL	1989-10-10	1.56
AAPL	1989-10-09	1.56
AAPL	1989-10-06	1.52
AAPL	1989-10-05	1.43
AAPL	1989-10-04	1.39
AAPL	1989-10-03	1.38
AAPL	1989-10-02	1.4
AAPL	1989-09-29	1.4
AAPL	1989-09-28	1.43
AAPL	1989-09-27	1.41
AAPL	1989-09-26	1.43
AAPL	1989-09-25	1.43
AAPL	1989-09-22	1.41
AAPL	1989-09-21	1.41
AAPL	1989-09-20	1.41
AAPL	1989-09-19	1.36
AAPL	1989-09-18	1.39
AAPL	1989-09-15	1.42
AAPL	1989-09-14	1.41
AAPL	1989-09-13	1.42
AAPL	1989-09-12	1.45
AAPL	1989-09-11	1.44
AAPL	1989-09-08	1.42
AAPL	1989-09-07	1.41
AAPL	1989-09-06	1.41
AAPL	1989-09-05	1.41
AAPL	1989-09-01	1.41
AAPL	1989-08-31	1.4
AAPL	1989-08-30	1.4
AAPL	1989-08-29	1.39
AAPL	1989-08-28	1.41
AAPL	1989-08-25	1.41
AAPL	1989-08-24	1.39
AAPL	1989-08-23	1.38
AAPL	1989-08-22	1.35
AAPL	1989-08-21	1.33
AAPL	1989-08-18	1.33
AAPL	1989-08-17	1.29
AAPL	1989-08-16	1.27
AAPL	1989-08-15	1.3
AAPL	1989-08-14	1.28
AAPL	1989-08-11	1.32
AAPL	1989-08-10	1.36
AAPL	1989-08-09	1.38
AAPL	1989-08-08	1.39
AAPL	1989-08-07	1.38
AAPL	1989-08-04	1.34
AAPL	1989-08-03	1.3
AAPL	1989-08-02	1.27
AAPL	1989-08-01	1.25
AAPL	1989-07-31	1.25
AAPL	1989-07-28	1.24
AAPL	1989-07-27	1.23
AAPL	1989-07-26	1.2
AAPL	1989-07-25	1.22
AAPL	1989-07-24	1.23
AAPL	1989-07-21	1.26
AAPL	1989-07-20	1.26
AAPL	1989-07-19	1.27
AAPL	1989-07-18	1.23
AAPL	1989-07-17	1.28
AAPL	1989-07-14	1.28
AAPL	1989-07-13	1.28
AAPL	1989-07-12	1.26
AAPL	1989-07-11	1.25
AAPL	1989-07-10	1.27
AAPL	1989-07-07	1.3
AAPL	1989-07-06	1.3
AAPL	1989-07-05	1.27
AAPL	1989-07-03	1.28
AAPL	1989-06-30	1.3
AAPL	1989-06-29	1.28
AAPL	1989-06-28	1.31
AAPL	1989-06-27	1.34
AAPL	1989-06-26	1.37
AAPL	1989-06-23	1.38
AAPL	1989-06-22	1.36
AAPL	1989-06-21	1.34
AAPL	1989-06-20	1.35
AAPL	1989-06-19	1.38
AAPL	1989-06-16	1.4
AAPL	1989-06-15	1.49
AAPL	1989-06-14	1.56
AAPL	1989-06-13	1.53
AAPL	1989-06-12	1.49
AAPL	1989-06-09	1.48
AAPL	1989-06-08	1.5
AAPL	1989-06-07	1.52
AAPL	1989-06-06	1.47
AAPL	1989-06-05	1.48
AAPL	1989-06-02	1.54
AAPL	1989-06-01	1.53
AAPL	1989-05-31	1.5
AAPL	1989-05-30	1.49
AAPL	1989-05-26	1.53
AAPL	1989-05-25	1.52
AAPL	1989-05-24	1.5
AAPL	1989-05-23	1.43
AAPL	1989-05-22	1.45
AAPL	1989-05-19	1.44
AAPL	1989-05-18	1.4
AAPL	1989-05-17	1.42
AAPL	1989-05-16	1.42
AAPL	1989-05-15	1.44
AAPL	1989-05-12	1.41
AAPL	1989-05-11	1.38
AAPL	1989-05-10	1.36
AAPL	1989-05-09	1.33
AAPL	1989-05-08	1.33
AAPL	1989-05-05	1.3
AAPL	1989-05-04	1.29
AAPL	1989-05-03	1.26
AAPL	1989-05-02	1.25
AAPL	1989-05-01	1.22
AAPL	1989-04-28	1.22
AAPL	1989-04-27	1.24
AAPL	1989-04-26	1.25
AAPL	1989-04-25	1.26
AAPL	1989-04-24	1.26
AAPL	1989-04-21	1.26
AAPL	1989-04-20	1.28
AAPL	1989-04-19	1.28
AAPL	1989-04-18	1.26
AAPL	1989-04-17	1.23
AAPL	1989-04-14	1.22
AAPL	1989-04-13	1.21
AAPL	1989-04-12	1.21
AAPL	1989-04-11	1.18
AAPL	1989-04-10	1.16
AAPL	1989-04-07	1.17
AAPL	1989-04-06	1.13
AAPL	1989-04-05	1.1
AAPL	1989-04-04	1.08
AAPL	1989-04-03	1.1
AAPL	1989-03-31	1.12
AAPL	1989-03-30	1.09
AAPL	1989-03-29	1.07
AAPL	1989-03-28	1.07
AAPL	1989-03-27	1.06
AAPL	1989-03-23	1.08
AAPL	1989-03-22	1.06
AAPL	1989-03-21	1.09
AAPL	1989-03-20	1.09
AAPL	1989-03-17	1.09
AAPL	1989-03-16	1.11
AAPL	1989-03-15	1.1
AAPL	1989-03-14	1.11
AAPL	1989-03-13	1.1
AAPL	1989-03-10	1.1
AAPL	1989-03-09	1.08
AAPL	1989-03-08	1.11
AAPL	1989-03-07	1.12
AAPL	1989-03-06	1.11
AAPL	1989-03-03	1.09
AAPL	1989-03-02	1.1
AAPL	1989-03-01	1.13
AAPL	1989-02-28	1.14
AAPL	1989-02-27	1.15
AAPL	1989-02-24	1.13
AAPL	1989-02-23	1.15
AAPL	1989-02-22	1.15
AAPL	1989-02-21	1.18
AAPL	1989-02-17	1.15
AAPL	1989-02-16	1.14
AAPL	1989-02-15	1.13
AAPL	1989-02-14	1.12
AAPL	1989-02-13	1.16
AAPL	1989-02-10	1.17
AAPL	1989-02-09	1.2
AAPL	1989-02-08	1.2
AAPL	1989-02-07	1.22
AAPL	1989-02-06	1.2
AAPL	1989-02-03	1.23
AAPL	1989-02-02	1.24
AAPL	1989-02-01	1.23
AAPL	1989-01-31	1.18
AAPL	1989-01-30	1.17
AAPL	1989-01-27	1.18
AAPL	1989-01-26	1.31
AAPL	1989-01-25	1.3
AAPL	1989-01-24	1.3
AAPL	1989-01-23	1.28
AAPL	1989-01-20	1.28
AAPL	1989-01-19	1.27
AAPL	1989-01-18	1.24
AAPL	1989-01-17	1.26
AAPL	1989-01-16	1.37
AAPL	1989-01-13	1.35
AAPL	1989-01-12	1.34
AAPL	1989-01-11	1.32
AAPL	1989-01-10	1.33
AAPL	1989-01-09	1.35
AAPL	1989-01-06	1.33
AAPL	1989-01-05	1.32
AAPL	1989-01-04	1.31
AAPL	1989-01-03	1.26
AAPL	1988-12-30	1.26
AAPL	1988-12-29	1.27
AAPL	1988-12-28	1.26
AAPL	1988-12-27	1.27
AAPL	1988-12-23	1.29
AAPL	1988-12-22	1.28
AAPL	1988-12-21	1.31
AAPL	1988-12-20	1.28
AAPL	1988-12-19	1.28
AAPL	1988-12-16	1.26
AAPL	1988-12-15	1.24
AAPL	1988-12-14	1.24
AAPL	1988-12-13	1.21
AAPL	1988-12-12	1.2
AAPL	1988-12-09	1.22
AAPL	1988-12-08	1.22
AAPL	1988-12-07	1.23
AAPL	1988-12-06	1.24
AAPL	1988-12-05	1.24
AAPL	1988-12-02	1.23
AAPL	1988-12-01	1.21
AAPL	1988-11-30	1.18
AAPL	1988-11-29	1.15
AAPL	1988-11-28	1.14
AAPL	1988-11-25	1.14
AAPL	1988-11-23	1.15
AAPL	1988-11-22	1.13
AAPL	1988-11-21	1.15
AAPL	1988-11-18	1.19
AAPL	1988-11-17	1.19
AAPL	1988-11-16	1.19
AAPL	1988-11-15	1.22
AAPL	1988-11-14	1.21
AAPL	1988-11-11	1.2
AAPL	1988-11-10	1.23
AAPL	1988-11-09	1.22
AAPL	1988-11-08	1.2
AAPL	1988-11-07	1.17
AAPL	1988-11-04	1.18
AAPL	1988-11-03	1.16
AAPL	1988-11-02	1.16
AAPL	1988-11-01	1.19
AAPL	1988-10-31	1.21
AAPL	1988-10-28	1.2
AAPL	1988-10-27	1.22
AAPL	1988-10-26	1.22
AAPL	1988-10-25	1.24
AAPL	1988-10-24	1.25
AAPL	1988-10-21	1.28
AAPL	1988-10-20	1.3
AAPL	1988-10-19	1.25
AAPL	1988-10-18	1.23
AAPL	1988-10-17	1.2
AAPL	1988-10-14	1.21
AAPL	1988-10-13	1.22
AAPL	1988-10-12	1.21
AAPL	1988-10-11	1.22
AAPL	1988-10-10	1.2
AAPL	1988-10-07	1.24
AAPL	1988-10-06	1.24
AAPL	1988-10-05	1.28
AAPL	1988-10-04	1.3
AAPL	1988-10-03	1.33
AAPL	1988-09-30	1.35
AAPL	1988-09-29	1.37
AAPL	1988-09-28	1.36
AAPL	1988-09-27	1.35
AAPL	1988-09-26	1.33
AAPL	1988-09-23	1.37
AAPL	1988-09-22	1.37
AAPL	1988-09-21	1.33
AAPL	1988-09-20	1.3
AAPL	1988-09-19	1.3
AAPL	1988-09-16	1.32
AAPL	1988-09-15	1.3
AAPL	1988-09-14	1.31
AAPL	1988-09-13	1.28
AAPL	1988-09-12	1.28
AAPL	1988-09-09	1.26
AAPL	1988-09-08	1.21
AAPL	1988-09-07	1.19
AAPL	1988-09-06	1.21
AAPL	1988-09-02	1.24
AAPL	1988-09-01	1.21
AAPL	1988-08-31	1.24
AAPL	1988-08-30	1.28
AAPL	1988-08-29	1.28
AAPL	1988-08-26	1.26
AAPL	1988-08-25	1.25
AAPL	1988-08-24	1.27
AAPL	1988-08-23	1.23
AAPL	1988-08-22	1.24
AAPL	1988-08-19	1.27
AAPL	1988-08-18	1.33
AAPL	1988-08-17	1.31
AAPL	1988-08-16	1.33
AAPL	1988-08-15	1.29
AAPL	1988-08-12	1.32
AAPL	1988-08-11	1.35
AAPL	1988-08-10	1.3
AAPL	1988-08-09	1.35
AAPL	1988-08-08	1.37
AAPL	1988-08-05	1.38
AAPL	1988-08-04	1.39
AAPL	1988-08-03	1.39
AAPL	1988-08-02	1.39
AAPL	1988-08-01	1.4
AAPL	1988-07-29	1.38
AAPL	1988-07-28	1.33
AAPL	1988-07-27	1.33
AAPL	1988-07-26	1.33
AAPL	1988-07-25	1.33
AAPL	1988-07-22	1.32
AAPL	1988-07-21	1.34
AAPL	1988-07-20	1.38
AAPL	1988-07-19	1.39
AAPL	1988-07-18	1.42
AAPL	1988-07-15	1.4
AAPL	1988-07-14	1.4
AAPL	1988-07-13	1.39
AAPL	1988-07-12	1.39
AAPL	1988-07-11	1.41
AAPL	1988-07-08	1.41
AAPL	1988-07-07	1.43
AAPL	1988-07-06	1.45
AAPL	1988-07-05	1.47
AAPL	1988-07-01	1.45
AAPL	1988-06-30	1.44
AAPL	1988-06-29	1.44
AAPL	1988-06-28	1.44
AAPL	1988-06-27	1.39
AAPL	1988-06-24	1.4
AAPL	1988-06-23	1.4
AAPL	1988-06-22	1.42
AAPL	1988-06-21	1.4
AAPL	1988-06-20	1.37
AAPL	1988-06-17	1.39
AAPL	1988-06-16	1.39
AAPL	1988-06-15	1.43
AAPL	1988-06-14	1.41
AAPL	1988-06-13	1.4
AAPL	1988-06-10	1.39
AAPL	1988-06-09	1.35
AAPL	1988-06-08	1.4
AAPL	1988-06-07	1.37
AAPL	1988-06-06	1.37
AAPL	1988-06-03	1.34
AAPL	1988-06-02	1.3
AAPL	1988-06-01	1.32
AAPL	1988-05-31	1.29
AAPL	1988-05-27	1.24
AAPL	1988-05-26	1.23
AAPL	1988-05-25	1.2
AAPL	1988-05-24	1.21
AAPL	1988-05-23	1.18
AAPL	1988-05-20	1.21
AAPL	1988-05-19	1.21
AAPL	1988-05-18	1.24
AAPL	1988-05-17	1.26
AAPL	1988-05-16	1.28
AAPL	1988-05-13	1.26
AAPL	1988-05-12	1.24
AAPL	1988-05-11	1.23
AAPL	1988-05-10	1.27
AAPL	1988-05-09	1.27
AAPL	1988-05-06	1.28
AAPL	1988-05-05	1.3
AAPL	1988-05-04	1.31
AAPL	1988-05-03	1.3
AAPL	1988-05-02	1.27
AAPL	1988-04-29	1.27
AAPL	1988-04-28	1.29
AAPL	1988-04-27	1.3
AAPL	1988-04-26	1.29
AAPL	1988-04-25	1.27
AAPL	1988-04-22	1.25
AAPL	1988-04-21	1.23
AAPL	1988-04-20	1.24
AAPL	1988-04-19	1.25
AAPL	1988-04-18	1.24
AAPL	1988-04-15	1.23
AAPL	1988-04-14	1.23
AAPL	1988-04-13	1.28
AAPL	1988-04-12	1.3
AAPL	1988-04-11	1.29
AAPL	1988-04-08	1.27
AAPL	1988-04-07	1.27
AAPL	1988-04-06	1.3
AAPL	1988-04-05	1.22
AAPL	1988-04-04	1.2
AAPL	1988-03-31	1.24
AAPL	1988-03-30	1.23
AAPL	1988-03-29	1.27
AAPL	1988-03-28	1.29
AAPL	1988-03-25	1.25
AAPL	1988-03-24	1.27
AAPL	1988-03-23	1.32
AAPL	1988-03-22	1.37
AAPL	1988-03-21	1.36
AAPL	1988-03-18	1.39
AAPL	1988-03-17	1.4
AAPL	1988-03-16	1.43
AAPL	1988-03-15	1.4
AAPL	1988-03-14	1.44
AAPL	1988-03-11	1.42
AAPL	1988-03-10	1.41
AAPL	1988-03-09	1.45
AAPL	1988-03-08	1.44
AAPL	1988-03-07	1.46
AAPL	1988-03-04	1.46
AAPL	1988-03-03	1.45
AAPL	1988-03-02	1.39
AAPL	1988-03-01	1.34
AAPL	1988-02-29	1.34
AAPL	1988-02-26	1.3
AAPL	1988-02-25	1.3
AAPL	1988-02-24	1.31
AAPL	1988-02-23	1.33
AAPL	1988-02-22	1.34
AAPL	1988-02-19	1.3
AAPL	1988-02-18	1.3
AAPL	1988-02-17	1.3
AAPL	1988-02-16	1.28
AAPL	1988-02-12	1.27
AAPL	1988-02-11	1.26
AAPL	1988-02-10	1.27
AAPL	1988-02-09	1.23
AAPL	1988-02-08	1.2
AAPL	1988-02-05	1.2
AAPL	1988-02-04	1.23
AAPL	1988-02-03	1.23
AAPL	1988-02-02	1.28
AAPL	1988-02-01	1.3
AAPL	1988-01-29	1.29
AAPL	1988-01-28	1.28
AAPL	1988-01-27	1.23
AAPL	1988-01-26	1.23
AAPL	1988-01-25	1.27
AAPL	1988-01-22	1.22
AAPL	1988-01-21	1.24
AAPL	1988-01-20	1.23
AAPL	1988-01-19	1.33
AAPL	1988-01-18	1.33
AAPL	1988-01-15	1.33
AAPL	1988-01-14	1.31
AAPL	1988-01-13	1.31
AAPL	1988-01-12	1.3
AAPL	1988-01-11	1.32
AAPL	1988-01-08	1.24
AAPL	1988-01-07	1.38
AAPL	1988-01-06	1.36
AAPL	1988-01-05	1.38
AAPL	1988-01-04	1.39
AAPL	1987-12-31	1.3
AAPL	1987-12-30	1.35
AAPL	1987-12-29	1.31
AAPL	1987-12-28	1.25
AAPL	1987-12-24	1.32
AAPL	1987-12-23	1.31
AAPL	1987-12-22	1.29
AAPL	1987-12-21	1.3
AAPL	1987-12-18	1.26
AAPL	1987-12-17	1.22
AAPL	1987-12-16	1.22
AAPL	1987-12-15	1.16
AAPL	1987-12-14	1.16
AAPL	1987-12-11	1.05
AAPL	1987-12-10	1.08
AAPL	1987-12-09	1.09
AAPL	1987-12-08	1.07
AAPL	1987-12-07	1.02
AAPL	1987-12-04	0.95
AAPL	1987-12-03	0.95
AAPL	1987-12-02	1.01
AAPL	1987-12-01	1.03
AAPL	1987-11-30	1.02
AAPL	1987-11-27	1.09
AAPL	1987-11-25	1.13
AAPL	1987-11-24	1.15
AAPL	1987-11-23	1.12
AAPL	1987-11-20	1.1
AAPL	1987-11-19	1.07
AAPL	1987-11-18	1.12
AAPL	1987-11-17	1.09
AAPL	1987-11-16	1.14
AAPL	1987-11-13	1.15
AAPL	1987-11-12	1.2
AAPL	1987-11-11	1.15
AAPL	1987-11-10	1.12
AAPL	1987-11-09	1.15
AAPL	1987-11-06	1.17
AAPL	1987-11-05	1.18
AAPL	1987-11-04	1.11
AAPL	1987-11-03	1.12
AAPL	1987-11-02	1.2
AAPL	1987-10-30	1.2
AAPL	1987-10-29	1.22
AAPL	1987-10-28	1.04
AAPL	1987-10-27	0.94
AAPL	1987-10-26	0.87
AAPL	1987-10-23	1.1
AAPL	1987-10-22	1.14
AAPL	1987-10-21	1.25
AAPL	1987-10-20	1.07
AAPL	1987-10-19	1.13
AAPL	1987-10-16	1.49
AAPL	1987-10-15	1.61
AAPL	1987-10-14	1.65
AAPL	1987-10-13	1.69
AAPL	1987-10-12	1.65
AAPL	1987-10-09	1.68
AAPL	1987-10-08	1.68
AAPL	1987-10-07	1.72
AAPL	1987-10-06	1.73
AAPL	1987-10-05	1.83
AAPL	1987-10-02	1.81
AAPL	1987-10-01	1.8
AAPL	1987-09-30	1.75
AAPL	1987-09-29	1.69
AAPL	1987-09-28	1.73
AAPL	1987-09-25	1.78
AAPL	1987-09-24	1.75
AAPL	1987-09-23	1.71
AAPL	1987-09-22	1.68
AAPL	1987-09-21	1.56
AAPL	1987-09-18	1.6
AAPL	1987-09-17	1.61
AAPL	1987-09-16	1.6
AAPL	1987-09-15	1.6
AAPL	1987-09-14	1.64
AAPL	1987-09-11	1.69
AAPL	1987-09-10	1.66
AAPL	1987-09-09	1.63
AAPL	1987-09-08	1.54
AAPL	1987-09-04	1.56
AAPL	1987-09-03	1.59
AAPL	1987-09-02	1.61
AAPL	1987-09-01	1.63
AAPL	1987-08-31	1.67
AAPL	1987-08-28	1.61
AAPL	1987-08-27	1.61
AAPL	1987-08-26	1.61
AAPL	1987-08-25	1.61
AAPL	1987-08-24	1.62
AAPL	1987-08-21	1.64
AAPL	1987-08-20	1.6
AAPL	1987-08-19	1.55
AAPL	1987-08-18	1.51
AAPL	1987-08-17	1.53
AAPL	1987-08-14	1.52
AAPL	1987-08-13	1.52
AAPL	1987-08-12	1.51
AAPL	1987-08-11	1.53
AAPL	1987-08-10	1.49
AAPL	1987-08-07	1.44
AAPL	1987-08-06	1.43
AAPL	1987-08-05	1.34
AAPL	1987-08-04	1.31
AAPL	1987-08-03	1.24
AAPL	1987-07-31	1.28
AAPL	1987-07-30	1.28
AAPL	1987-07-29	1.27
AAPL	1987-07-28	1.29
AAPL	1987-07-27	1.31
AAPL	1987-07-24	1.31
AAPL	1987-07-23	1.29
AAPL	1987-07-22	1.31
AAPL	1987-07-21	1.28
AAPL	1987-07-20	1.29
AAPL	1987-07-17	1.34
AAPL	1987-07-16	1.36
AAPL	1987-07-15	1.36
AAPL	1987-07-14	1.33
AAPL	1987-07-13	1.25
AAPL	1987-07-10	1.17
AAPL	1987-07-09	1.17
AAPL	1987-07-08	1.15
AAPL	1987-07-07	1.21
AAPL	1987-07-06	1.26
AAPL	1987-07-02	1.26
AAPL	1987-07-01	1.24
AAPL	1987-06-30	1.25
AAPL	1987-06-29	1.26
AAPL	1987-06-26	1.25
AAPL	1987-06-25	1.25
AAPL	1987-06-24	1.3
AAPL	1987-06-23	1.28
AAPL	1987-06-22	1.3
AAPL	1987-06-19	1.27
AAPL	1987-06-18	1.28
AAPL	1987-06-17	1.25
AAPL	1987-06-16	1.28
AAPL	1987-06-15	1.21
AAPL	1987-06-12	1.22
AAPL	1987-06-11	1.22
AAPL	1987-06-10	1.21
AAPL	1987-06-09	1.21
AAPL	1987-06-08	1.2
AAPL	1987-06-05	1.2
AAPL	1987-06-04	1.21
AAPL	1987-06-03	1.2
AAPL	1987-06-02	1.19
AAPL	1987-06-01	1.2
AAPL	1987-05-29	1.22
AAPL	1987-05-28	1.24
AAPL	1987-05-27	1.23
AAPL	1987-05-26	1.21
AAPL	1987-05-22	1.15
AAPL	1987-05-21	1.15
AAPL	1987-05-20	1.15
AAPL	1987-05-19	1.13
AAPL	1987-05-18	1.17
AAPL	1987-05-15	1.21
AAPL	1987-05-14	1.23
AAPL	1987-05-13	1.21
AAPL	1987-05-12	1.17
AAPL	1987-05-11	1.19
AAPL	1987-05-08	1.22
AAPL	1987-05-07	1.24
AAPL	1987-05-06	1.23
AAPL	1987-05-05	1.24
AAPL	1987-05-04	1.23
AAPL	1987-05-01	1.23
AAPL	1987-04-30	1.22
AAPL	1987-04-29	1.2
AAPL	1987-04-28	1.19
AAPL	1987-04-27	1.16
AAPL	1987-04-24	1.15
AAPL	1987-04-23	1.17
AAPL	1987-04-22	1.15
AAPL	1987-04-21	1.15
AAPL	1987-04-20	1.1
AAPL	1987-04-16	1.1
AAPL	1987-04-15	1.1
AAPL	1987-04-14	1.05
AAPL	1987-04-13	1.04
AAPL	1987-04-10	1.08
AAPL	1987-04-09	1.1
AAPL	1987-04-08	1.07
AAPL	1987-04-07	1.05
AAPL	1987-04-06	1.08
AAPL	1987-04-03	1.11
AAPL	1987-04-02	1.11
AAPL	1987-04-01	1.03
AAPL	1987-03-31	1
AAPL	1987-03-30	0.96
AAPL	1987-03-27	1
AAPL	1987-03-26	1.04
AAPL	1987-03-25	1.03
AAPL	1987-03-24	1.02
AAPL	1987-03-23	1.04
AAPL	1987-03-20	1.05
AAPL	1987-03-19	1.06
AAPL	1987-03-18	1.02
AAPL	1987-03-17	1.03
AAPL	1987-03-16	1.01
AAPL	1987-03-13	0.98
AAPL	1987-03-12	1.01
AAPL	1987-03-11	1.02
AAPL	1987-03-10	1.03
AAPL	1987-03-09	1
AAPL	1987-03-06	1.04
AAPL	1987-03-05	1.06
AAPL	1987-03-04	1.04
AAPL	1987-03-03	1
AAPL	1987-03-02	1.04
AAPL	1987-02-27	1.08
AAPL	1987-02-26	1.07
AAPL	1987-02-25	1.07
AAPL	1987-02-24	1.01
AAPL	1987-02-23	0.97
AAPL	1987-02-20	0.95
AAPL	1987-02-19	0.96
AAPL	1987-02-18	0.98
AAPL	1987-02-17	1.02
AAPL	1987-02-13	0.96
AAPL	1987-02-12	0.9
AAPL	1987-02-11	0.87
AAPL	1987-02-10	0.81
AAPL	1987-02-09	0.81
AAPL	1987-02-06	0.83
AAPL	1987-02-05	0.83
AAPL	1987-02-04	0.85
AAPL	1987-02-03	0.86
AAPL	1987-02-02	0.86
AAPL	1987-01-30	0.86
AAPL	1987-01-29	0.84
AAPL	1987-01-28	0.85
AAPL	1987-01-27	0.81
AAPL	1987-01-26	0.77
AAPL	1987-01-23	0.78
AAPL	1987-01-22	0.81
AAPL	1987-01-21	0.76
AAPL	1987-01-20	0.8
AAPL	1987-01-19	0.82
AAPL	1987-01-16	0.75
AAPL	1987-01-15	0.77
AAPL	1987-01-14	0.74
AAPL	1987-01-13	0.69
AAPL	1987-01-12	0.7
AAPL	1987-01-09	0.7
AAPL	1987-01-08	0.69
AAPL	1987-01-07	0.69
AAPL	1987-01-06	0.68
AAPL	1987-01-05	0.66
AAPL	1987-01-02	0.63
AAPL	1986-12-31	0.63
AAPL	1986-12-30	0.63
AAPL	1986-12-29	0.63
AAPL	1986-12-26	0.63
AAPL	1986-12-24	0.65
AAPL	1986-12-23	0.65
AAPL	1986-12-22	0.65
AAPL	1986-12-19	0.65
AAPL	1986-12-18	0.64
AAPL	1986-12-17	0.64
AAPL	1986-12-16	0.66
AAPL	1986-12-15	0.64
AAPL	1986-12-12	0.64
AAPL	1986-12-11	0.66
AAPL	1986-12-10	0.67
AAPL	1986-12-09	0.65
AAPL	1986-12-08	0.66
AAPL	1986-12-05	0.68
AAPL	1986-12-04	0.66
AAPL	1986-12-03	0.66
AAPL	1986-12-02	0.64
AAPL	1986-12-01	0.62
AAPL	1986-11-28	0.62
AAPL	1986-11-26	0.63
AAPL	1986-11-25	0.62
AAPL	1986-11-24	0.59
AAPL	1986-11-21	0.56
AAPL	1986-11-20	0.54
AAPL	1986-11-19	0.54
AAPL	1986-11-18	0.55
AAPL	1986-11-17	0.56
AAPL	1986-11-14	0.54
AAPL	1986-11-13	0.55
AAPL	1986-11-12	0.57
AAPL	1986-11-11	0.55
AAPL	1986-11-10	0.55
AAPL	1986-11-07	0.55
AAPL	1986-11-06	0.56
AAPL	1986-11-05	0.57
AAPL	1986-11-04	0.55
AAPL	1986-11-03	0.54
AAPL	1986-10-31	0.53
AAPL	1986-10-30	0.53
AAPL	1986-10-29	0.52
AAPL	1986-10-28	0.52
AAPL	1986-10-27	0.52
AAPL	1986-10-24	0.51
AAPL	1986-10-23	0.51
AAPL	1986-10-22	0.5
AAPL	1986-10-21	0.51
AAPL	1986-10-20	0.51
AAPL	1986-10-17	0.52
AAPL	1986-10-16	0.52
AAPL	1986-10-15	0.52
AAPL	1986-10-14	0.52
AAPL	1986-10-13	0.53
AAPL	1986-10-10	0.51
AAPL	1986-10-09	0.51
AAPL	1986-10-08	0.51
AAPL	1986-10-07	0.51
AAPL	1986-10-06	0.53
AAPL	1986-10-03	0.52
AAPL	1986-10-02	0.53
AAPL	1986-10-01	0.53
AAPL	1986-09-30	0.52
AAPL	1986-09-29	0.5
AAPL	1986-09-26	0.53
AAPL	1986-09-25	0.53
AAPL	1986-09-24	0.54
AAPL	1986-09-23	0.56
AAPL	1986-09-22	0.54
AAPL	1986-09-19	0.52
AAPL	1986-09-18	0.52
AAPL	1986-09-17	0.53
AAPL	1986-09-16	0.54
AAPL	1986-09-15	0.51
AAPL	1986-09-12	0.49
AAPL	1986-09-11	0.5
AAPL	1986-09-10	0.54
AAPL	1986-09-09	0.55
AAPL	1986-09-08	0.54
AAPL	1986-09-05	0.54
AAPL	1986-09-04	0.55
AAPL	1986-09-03	0.54
AAPL	1986-09-02	0.54
AAPL	1986-08-29	0.57
AAPL	1986-08-28	0.58
AAPL	1986-08-27	0.57
AAPL	1986-08-26	0.57
AAPL	1986-08-25	0.56
AAPL	1986-08-22	0.56
AAPL	1986-08-21	0.55
AAPL	1986-08-20	0.56
AAPL	1986-08-19	0.55
AAPL	1986-08-18	0.55
AAPL	1986-08-15	0.55
AAPL	1986-08-14	0.56
AAPL	1986-08-13	0.56
AAPL	1986-08-12	0.53
AAPL	1986-08-11	0.52
AAPL	1986-08-08	0.49
AAPL	1986-08-07	0.49
AAPL	1986-08-06	0.48
AAPL	1986-08-05	0.5
AAPL	1986-08-04	0.49
AAPL	1986-08-01	0.48
AAPL	1986-07-31	0.48
AAPL	1986-07-30	0.47
AAPL	1986-07-29	0.48
AAPL	1986-07-28	0.5
AAPL	1986-07-25	0.52
AAPL	1986-07-24	0.51
AAPL	1986-07-23	0.53
AAPL	1986-07-22	0.53
AAPL	1986-07-21	0.52
AAPL	1986-07-18	0.49
AAPL	1986-07-17	0.5
AAPL	1986-07-16	0.52
AAPL	1986-07-15	0.54
AAPL	1986-07-14	0.56
AAPL	1986-07-11	0.57
AAPL	1986-07-10	0.55
AAPL	1986-07-09	0.53
AAPL	1986-07-08	0.53
AAPL	1986-07-07	0.55
AAPL	1986-07-03	0.58
AAPL	1986-07-02	0.56
AAPL	1986-07-01	0.55
AAPL	1986-06-30	0.55
AAPL	1986-06-27	0.55
AAPL	1986-06-26	0.56
AAPL	1986-06-25	0.55
AAPL	1986-06-24	0.54
AAPL	1986-06-23	0.54
AAPL	1986-06-20	0.56
AAPL	1986-06-19	0.54
AAPL	1986-06-18	0.53
AAPL	1986-06-17	0.53
AAPL	1986-06-16	0.55
AAPL	1986-06-13	0.56
AAPL	1986-06-12	0.56
AAPL	1986-06-11	0.56
AAPL	1986-06-10	0.56
AAPL	1986-06-09	0.56
AAPL	1986-06-06	0.58
AAPL	1986-06-05	0.6
AAPL	1986-06-04	0.6
AAPL	1986-06-03	0.58
AAPL	1986-06-02	0.57
AAPL	1986-05-30	0.57
AAPL	1986-05-29	0.57
AAPL	1986-05-28	0.57
AAPL	1986-05-27	0.57
AAPL	1986-05-23	0.57
AAPL	1986-05-22	0.57
AAPL	1986-05-21	0.57
AAPL	1986-05-20	0.55
AAPL	1986-05-19	0.55
AAPL	1986-05-16	0.56
AAPL	1986-05-15	0.56
AAPL	1986-05-14	0.57
AAPL	1986-05-13	0.56
AAPL	1986-05-12	0.56
AAPL	1986-05-09	0.52
AAPL	1986-05-08	0.51
AAPL	1986-05-07	0.49
AAPL	1986-05-06	0.5
AAPL	1986-05-05	0.5
AAPL	1986-05-02	0.47
AAPL	1986-05-01	0.47
AAPL	1986-04-30	0.47
AAPL	1986-04-29	0.48
AAPL	1986-04-28	0.49
AAPL	1986-04-25	0.5
AAPL	1986-04-24	0.48
AAPL	1986-04-23	0.46
AAPL	1986-04-22	0.46
AAPL	1986-04-21	0.47
AAPL	1986-04-18	0.46
AAPL	1986-04-17	0.45
AAPL	1986-04-16	0.44
AAPL	1986-04-15	0.42
AAPL	1986-04-14	0.41
AAPL	1986-04-11	0.42
AAPL	1986-04-10	0.42
AAPL	1986-04-09	0.42
AAPL	1986-04-08	0.43
AAPL	1986-04-07	0.42
AAPL	1986-04-04	0.41
AAPL	1986-04-03	0.42
AAPL	1986-04-02	0.42
AAPL	1986-04-01	0.42
AAPL	1986-03-31	0.44
AAPL	1986-03-27	0.44
AAPL	1986-03-26	0.44
AAPL	1986-03-25	0.43
AAPL	1986-03-24	0.41
AAPL	1986-03-21	0.43
AAPL	1986-03-20	0.44
AAPL	1986-03-19	0.41
AAPL	1986-03-18	0.41
AAPL	1986-03-17	0.4
AAPL	1986-03-14	0.4
AAPL	1986-03-13	0.38
AAPL	1986-03-12	0.38
AAPL	1986-03-11	0.38
AAPL	1986-03-10	0.38
AAPL	1986-03-07	0.38
AAPL	1986-03-06	0.39
AAPL	1986-03-05	0.39
AAPL	1986-03-04	0.38
AAPL	1986-03-03	0.38
AAPL	1986-02-28	0.39
AAPL	1986-02-27	0.4
AAPL	1986-02-26	0.4
AAPL	1986-02-25	0.41
AAPL	1986-02-24	0.4
AAPL	1986-02-21	0.39
AAPL	1986-02-20	0.39
AAPL	1986-02-19	0.39
AAPL	1986-02-18	0.37
AAPL	1986-02-14	0.37
AAPL	1986-02-13	0.37
AAPL	1986-02-12	0.37
AAPL	1986-02-11	0.37
AAPL	1986-02-10	0.37
AAPL	1986-02-07	0.37
AAPL	1986-02-06	0.37
AAPL	1986-02-05	0.37
AAPL	1986-02-04	0.37
AAPL	1986-02-03	0.37
AAPL	1986-01-31	0.36
AAPL	1986-01-30	0.36
AAPL	1986-01-29	0.36
AAPL	1986-01-28	0.34
AAPL	1986-01-27	0.34
AAPL	1986-01-24	0.35
AAPL	1986-01-23	0.36
AAPL	1986-01-22	0.36
AAPL	1986-01-21	0.37
AAPL	1986-01-20	0.37
AAPL	1986-01-17	0.37
AAPL	1986-01-16	0.38
AAPL	1986-01-15	0.37
AAPL	1986-01-14	0.36
AAPL	1986-01-13	0.36
AAPL	1986-01-10	0.35
AAPL	1986-01-09	0.35
AAPL	1986-01-08	0.35
AAPL	1986-01-07	0.36
AAPL	1986-01-06	0.34
AAPL	1986-01-03	0.35
AAPL	1986-01-02	0.34
AAPL	1985-12-31	0.34
AAPL	1985-12-30	0.34
AAPL	1985-12-27	0.35
AAPL	1985-12-26	0.34
AAPL	1985-12-24	0.34
AAPL	1985-12-23	0.34
AAPL	1985-12-20	0.35
AAPL	1985-12-19	0.35
AAPL	1985-12-18	0.34
AAPL	1985-12-17	0.32
AAPL	1985-12-16	0.32
AAPL	1985-12-13	0.31
AAPL	1985-12-12	0.31
AAPL	1985-12-11	0.3
AAPL	1985-12-10	0.3
AAPL	1985-12-09	0.3
AAPL	1985-12-06	0.3
AAPL	1985-12-05	0.31
AAPL	1985-12-04	0.32
AAPL	1985-12-03	0.31
AAPL	1985-12-02	0.31
AAPL	1985-11-29	0.31
AAPL	1985-11-27	0.31
AAPL	1985-11-26	0.3
AAPL	1985-11-25	0.3
AAPL	1985-11-22	0.29
AAPL	1985-11-21	0.29
AAPL	1985-11-20	0.29
AAPL	1985-11-19	0.3
AAPL	1985-11-18	0.31
AAPL	1985-11-15	0.31
AAPL	1985-11-14	0.31
AAPL	1985-11-13	0.3
AAPL	1985-11-12	0.31
AAPL	1985-11-11	0.31
AAPL	1985-11-08	0.32
AAPL	1985-11-07	0.3
AAPL	1985-11-06	0.3
AAPL	1985-11-05	0.29
AAPL	1985-11-04	0.29
AAPL	1985-11-01	0.29
AAPL	1985-10-31	0.29
AAPL	1985-10-30	0.29
AAPL	1985-10-29	0.28
AAPL	1985-10-28	0.28
AAPL	1985-10-25	0.28
AAPL	1985-10-24	0.28
AAPL	1985-10-23	0.28
AAPL	1985-10-22	0.28
AAPL	1985-10-21	0.27
AAPL	1985-10-18	0.27
AAPL	1985-10-17	0.28
AAPL	1985-10-16	0.28
AAPL	1985-10-15	0.26
AAPL	1985-10-14	0.26
AAPL	1985-10-11	0.25
AAPL	1985-10-10	0.25
AAPL	1985-10-09	0.23
AAPL	1985-10-08	0.23
AAPL	1985-10-07	0.23
AAPL	1985-10-04	0.23
AAPL	1985-10-03	0.24
AAPL	1985-10-02	0.24
AAPL	1985-10-01	0.24
AAPL	1985-09-30	0.24
AAPL	1985-09-27	0.25
AAPL	1985-09-26	0.25
AAPL	1985-09-25	0.25
AAPL	1985-09-24	0.25
AAPL	1985-09-23	0.26
AAPL	1985-09-20	0.26
AAPL	1985-09-19	0.26
AAPL	1985-09-18	0.25
AAPL	1985-09-17	0.24
AAPL	1985-09-16	0.24
AAPL	1985-09-13	0.24
AAPL	1985-09-12	0.25
AAPL	1985-09-11	0.24
AAPL	1985-09-10	0.24
AAPL	1985-09-09	0.24
AAPL	1985-09-06	0.23
AAPL	1985-09-05	0.23
AAPL	1985-09-04	0.23
AAPL	1985-09-03	0.23
AAPL	1985-08-30	0.23
AAPL	1985-08-29	0.23
AAPL	1985-08-28	0.24
AAPL	1985-08-27	0.24
AAPL	1985-08-26	0.23
AAPL	1985-08-23	0.23
AAPL	1985-08-22	0.23
AAPL	1985-08-21	0.24
AAPL	1985-08-20	0.24
AAPL	1985-08-19	0.23
AAPL	1985-08-16	0.23
AAPL	1985-08-15	0.22
AAPL	1985-08-14	0.23
AAPL	1985-08-13	0.24
AAPL	1985-08-12	0.23
AAPL	1985-08-09	0.24
AAPL	1985-08-08	0.23
AAPL	1985-08-07	0.23
AAPL	1985-08-06	0.24
AAPL	1985-08-05	0.24
AAPL	1985-08-02	0.24
AAPL	1985-08-01	0.25
AAPL	1985-07-31	0.25
AAPL	1985-07-30	0.25
AAPL	1985-07-29	0.25
AAPL	1985-07-26	0.26
AAPL	1985-07-25	0.26
AAPL	1985-07-24	0.25
AAPL	1985-07-23	0.25
AAPL	1985-07-22	0.26
AAPL	1985-07-19	0.27
AAPL	1985-07-18	0.27
AAPL	1985-07-17	0.27
AAPL	1985-07-16	0.27
AAPL	1985-07-15	0.27
AAPL	1985-07-12	0.28
AAPL	1985-07-11	0.28
AAPL	1985-07-10	0.28
AAPL	1985-07-09	0.27
AAPL	1985-07-08	0.27
AAPL	1985-07-05	0.27
AAPL	1985-07-03	0.27
AAPL	1985-07-02	0.27
AAPL	1985-07-01	0.28
AAPL	1985-06-28	0.28
AAPL	1985-06-27	0.28
AAPL	1985-06-26	0.28
AAPL	1985-06-25	0.27
AAPL	1985-06-24	0.27
AAPL	1985-06-21	0.25
AAPL	1985-06-20	0.24
AAPL	1985-06-19	0.24
AAPL	1985-06-18	0.24
AAPL	1985-06-17	0.23
AAPL	1985-06-14	0.23
AAPL	1985-06-13	0.23
AAPL	1985-06-12	0.24
AAPL	1985-06-11	0.25
AAPL	1985-06-10	0.25
AAPL	1985-06-07	0.25
AAPL	1985-06-06	0.26
AAPL	1985-06-05	0.26
AAPL	1985-06-04	0.27
AAPL	1985-06-03	0.25
AAPL	1985-05-31	0.27
AAPL	1985-05-30	0.27
AAPL	1985-05-29	0.26
AAPL	1985-05-28	0.26
AAPL	1985-05-24	0.28
AAPL	1985-05-23	0.3
AAPL	1985-05-22	0.32
AAPL	1985-05-21	0.32
AAPL	1985-05-20	0.33
AAPL	1985-05-17	0.34
AAPL	1985-05-16	0.33
AAPL	1985-05-15	0.31
AAPL	1985-05-14	0.3
AAPL	1985-05-13	0.31
AAPL	1985-05-10	0.31
AAPL	1985-05-09	0.31
AAPL	1985-05-08	0.31
AAPL	1985-05-07	0.31
AAPL	1985-05-06	0.3
AAPL	1985-05-03	0.31
AAPL	1985-05-02	0.3
AAPL	1985-05-01	0.32
AAPL	1985-04-30	0.33
AAPL	1985-04-29	0.33
AAPL	1985-04-26	0.34
AAPL	1985-04-25	0.34
AAPL	1985-04-24	0.34
AAPL	1985-04-23	0.34
AAPL	1985-04-22	0.33
AAPL	1985-04-19	0.35
AAPL	1985-04-18	0.35
AAPL	1985-04-17	0.35
AAPL	1985-04-16	0.33
AAPL	1985-04-15	0.33
AAPL	1985-04-12	0.32
AAPL	1985-04-11	0.33
AAPL	1985-04-10	0.32
AAPL	1985-04-09	0.3
AAPL	1985-04-08	0.3
AAPL	1985-04-04	0.32
AAPL	1985-04-03	0.32
AAPL	1985-04-02	0.32
AAPL	1985-04-01	0.33
AAPL	1985-03-29	0.34
AAPL	1985-03-28	0.34
AAPL	1985-03-27	0.34
AAPL	1985-03-26	0.35
AAPL	1985-03-25	0.33
AAPL	1985-03-22	0.34
AAPL	1985-03-21	0.35
AAPL	1985-03-20	0.34
AAPL	1985-03-19	0.34
AAPL	1985-03-18	0.35
AAPL	1985-03-15	0.35
AAPL	1985-03-14	0.34
AAPL	1985-03-13	0.34
AAPL	1985-03-12	0.36
AAPL	1985-03-11	0.34
AAPL	1985-03-08	0.33
AAPL	1985-03-07	0.34
AAPL	1985-03-06	0.38
AAPL	1985-03-05	0.4
AAPL	1985-03-04	0.39
AAPL	1985-03-01	0.38
AAPL	1985-02-28	0.38
AAPL	1985-02-27	0.39
AAPL	1985-02-26	0.41
AAPL	1985-02-25	0.42
AAPL	1985-02-22	0.43
AAPL	1985-02-21	0.41
AAPL	1985-02-20	0.41
AAPL	1985-02-19	0.43
AAPL	1985-02-15	0.43
AAPL	1985-02-14	0.43
AAPL	1985-02-13	0.44
AAPL	1985-02-12	0.46
AAPL	1985-02-11	0.47
AAPL	1985-02-08	0.46
AAPL	1985-02-07	0.46
AAPL	1985-02-06	0.46
AAPL	1985-02-05	0.46
AAPL	1985-02-04	0.45
AAPL	1985-02-01	0.44
AAPL	1985-01-31	0.45
AAPL	1985-01-30	0.46
AAPL	1985-01-29	0.46
AAPL	1985-01-28	0.47
AAPL	1985-01-25	0.46
AAPL	1985-01-24	0.45
AAPL	1985-01-23	0.46
AAPL	1985-01-22	0.47
AAPL	1985-01-21	0.45
AAPL	1985-01-18	0.44
AAPL	1985-01-17	0.43
AAPL	1985-01-16	0.47
AAPL	1985-01-15	0.46
AAPL	1985-01-14	0.47
AAPL	1985-01-11	0.46
AAPL	1985-01-10	0.46
AAPL	1985-01-09	0.44
AAPL	1985-01-08	0.43
AAPL	1985-01-07	0.44
AAPL	1985-01-04	0.44
AAPL	1985-01-03	0.44
AAPL	1985-01-02	0.43
AAPL	1984-12-31	0.45
AAPL	1984-12-28	0.44
AAPL	1984-12-27	0.43
AAPL	1984-12-26	0.43
AAPL	1984-12-24	0.42
AAPL	1984-12-21	0.42
AAPL	1984-12-20	0.42
AAPL	1984-12-19	0.42
AAPL	1984-12-18	0.44
AAPL	1984-12-17	0.42
AAPL	1984-12-14	0.41
AAPL	1984-12-13	0.4
AAPL	1984-12-12	0.39
AAPL	1984-12-11	0.41
AAPL	1984-12-10	0.41
AAPL	1984-12-07	0.42
AAPL	1984-12-06	0.42
AAPL	1984-12-05	0.4
AAPL	1984-12-04	0.38
AAPL	1984-12-03	0.38
AAPL	1984-11-30	0.38
AAPL	1984-11-29	0.39
AAPL	1984-11-28	0.4
AAPL	1984-11-27	0.38
AAPL	1984-11-26	0.37
AAPL	1984-11-23	0.37
AAPL	1984-11-21	0.36
AAPL	1984-11-20	0.35
AAPL	1984-11-19	0.34
AAPL	1984-11-16	0.36
AAPL	1984-11-15	0.37
AAPL	1984-11-14	0.37
AAPL	1984-11-13	0.36
AAPL	1984-11-12	0.37
AAPL	1984-11-09	0.36
AAPL	1984-11-08	0.38
AAPL	1984-11-07	0.4
AAPL	1984-11-06	0.41
AAPL	1984-11-05	0.38
AAPL	1984-11-02	0.38
AAPL	1984-11-01	0.39
AAPL	1984-10-31	0.38
AAPL	1984-10-30	0.39
AAPL	1984-10-29	0.38
AAPL	1984-10-26	0.38
AAPL	1984-10-25	0.39
AAPL	1984-10-24	0.41
AAPL	1984-10-23	0.4
AAPL	1984-10-22	0.39
AAPL	1984-10-19	0.4
AAPL	1984-10-18	0.4
AAPL	1984-10-17	0.38
AAPL	1984-10-16	0.37
AAPL	1984-10-15	0.37
AAPL	1984-10-12	0.35
AAPL	1984-10-11	0.37
AAPL	1984-10-10	0.37
AAPL	1984-10-09	0.38
AAPL	1984-10-08	0.38
AAPL	1984-10-05	0.38
AAPL	1984-10-04	0.39
AAPL	1984-10-03	0.39
AAPL	1984-10-02	0.38
AAPL	1984-10-01	0.38
AAPL	1984-09-28	0.39
AAPL	1984-09-27	0.4
AAPL	1984-09-26	0.4
AAPL	1984-09-25	0.4
AAPL	1984-09-24	0.41
AAPL	1984-09-21	0.41
AAPL	1984-09-20	0.42
AAPL	1984-09-19	0.42
AAPL	1984-09-18	0.43
AAPL	1984-09-17	0.44
AAPL	1984-09-14	0.43
AAPL	1984-09-13	0.42
AAPL	1984-09-12	0.4
AAPL	1984-09-11	0.41
AAPL	1984-09-10	0.41
AAPL	1984-09-07	0.41
AAPL	1984-09-06	0.41
AAPL	1984-09-05	0.41
AAPL	1984-09-04	0.41
AAPL	1984-08-31	0.41
AAPL	1984-08-30	0.42
AAPL	1984-08-29	0.42
AAPL	1984-08-28	0.44
AAPL	1984-08-27	0.43
AAPL	1984-08-24	0.43
AAPL	1984-08-23	0.43
AAPL	1984-08-22	0.43
AAPL	1984-08-21	0.44
AAPL	1984-08-20	0.42
AAPL	1984-08-17	0.42
AAPL	1984-08-16	0.43
AAPL	1984-08-15	0.43
AAPL	1984-08-14	0.45
AAPL	1984-08-13	0.46
AAPL	1984-08-10	0.44
AAPL	1984-08-09	0.46
AAPL	1984-08-08	0.44
AAPL	1984-08-07	0.46
AAPL	1984-08-06	0.45
AAPL	1984-08-03	0.42
AAPL	1984-08-02	0.37
AAPL	1984-08-01	0.39
AAPL	1984-07-31	0.39
AAPL	1984-07-30	0.39
AAPL	1984-07-27	0.42
AAPL	1984-07-26	0.42
AAPL	1984-07-25	0.41
AAPL	1984-07-24	0.41
AAPL	1984-07-23	0.39
AAPL	1984-07-20	0.39
AAPL	1984-07-19	0.39
AAPL	1984-07-18	0.39
AAPL	1984-07-17	0.4
AAPL	1984-07-16	0.4
AAPL	1984-07-13	0.41
AAPL	1984-07-12	0.41
AAPL	1984-07-11	0.41
AAPL	1984-07-10	0.41
AAPL	1984-07-09	0.41
AAPL	1984-07-06	0.39
AAPL	1984-07-05	0.38
AAPL	1984-07-03	0.39
AAPL	1984-07-02	0.4
AAPL	1984-06-29	0.41
AAPL	1984-06-28	0.41
AAPL	1984-06-27	0.39
AAPL	1984-06-26	0.4
AAPL	1984-06-25	0.42
AAPL	1984-06-22	0.44
AAPL	1984-06-21	0.45
AAPL	1984-06-20	0.47
AAPL	1984-06-19	0.45
AAPL	1984-06-18	0.46
AAPL	1984-06-15	0.45
AAPL	1984-06-14	0.45
AAPL	1984-06-13	0.46
AAPL	1984-06-12	0.45
AAPL	1984-06-11	0.44
AAPL	1984-06-08	0.44
AAPL	1984-06-07	0.44
AAPL	1984-06-06	0.45
AAPL	1984-06-05	0.43
AAPL	1984-06-04	0.46
AAPL	1984-06-01	0.47
AAPL	1984-05-31	0.45
AAPL	1984-05-30	0.45
AAPL	1984-05-29	0.45
AAPL	1984-05-25	0.46
AAPL	1984-05-24	0.45
AAPL	1984-05-23	0.47
AAPL	1984-05-22	0.48
AAPL	1984-05-21	0.49
AAPL	1984-05-18	0.46
AAPL	1984-05-17	0.45
AAPL	1984-05-16	0.47
AAPL	1984-05-15	0.49
AAPL	1984-05-14	0.49
AAPL	1984-05-11	0.5
AAPL	1984-05-10	0.51
AAPL	1984-05-09	0.51
AAPL	1984-05-08	0.51
AAPL	1984-05-07	0.48
AAPL	1984-05-04	0.47
AAPL	1984-05-03	0.49
AAPL	1984-05-02	0.51
AAPL	1984-05-01	0.51
AAPL	1984-04-30	0.48
AAPL	1984-04-27	0.47
AAPL	1984-04-26	0.46
AAPL	1984-04-25	0.43
AAPL	1984-04-24	0.43
AAPL	1984-04-23	0.44
AAPL	1984-04-19	0.44
AAPL	1984-04-18	0.43
AAPL	1984-04-17	0.42
AAPL	1984-04-16	0.41
AAPL	1984-04-13	0.4
AAPL	1984-04-12	0.4
AAPL	1984-04-11	0.38
AAPL	1984-04-10	0.38
AAPL	1984-04-09	0.36
AAPL	1984-04-06	0.36
AAPL	1984-04-05	0.37
AAPL	1984-04-04	0.38
AAPL	1984-04-03	0.39
AAPL	1984-04-02	0.38
AAPL	1984-03-30	0.38
AAPL	1984-03-29	0.39
AAPL	1984-03-28	0.39
AAPL	1984-03-27	0.39
AAPL	1984-03-26	0.4
AAPL	1984-03-23	0.39
AAPL	1984-03-22	0.39
AAPL	1984-03-21	0.4
AAPL	1984-03-20	0.4
AAPL	1984-03-19	0.41
AAPL	1984-03-16	0.41
AAPL	1984-03-15	0.41
AAPL	1984-03-14	0.41
AAPL	1984-03-13	0.42
AAPL	1984-03-12	0.42
AAPL	1984-03-09	0.41
AAPL	1984-03-08	0.41
AAPL	1984-03-07	0.41
AAPL	1984-03-06	0.4
AAPL	1984-03-05	0.41
AAPL	1984-03-02	0.42
AAPL	1984-03-01	0.42
AAPL	1984-02-29	0.41
AAPL	1984-02-28	0.39
AAPL	1984-02-27	0.42
AAPL	1984-02-24	0.42
AAPL	1984-02-23	0.41
AAPL	1984-02-22	0.42
AAPL	1984-02-21	0.4
AAPL	1984-02-17	0.39
AAPL	1984-02-16	0.39
AAPL	1984-02-15	0.39
AAPL	1984-02-14	0.4
AAPL	1984-02-13	0.37
AAPL	1984-02-10	0.38
AAPL	1984-02-09	0.36
AAPL	1984-02-08	0.36
AAPL	1984-02-07	0.37
AAPL	1984-02-06	0.36
AAPL	1984-02-03	0.38
AAPL	1984-02-02	0.38
AAPL	1984-02-01	0.38
AAPL	1984-01-31	0.38
AAPL	1984-01-30	0.38
AAPL	1984-01-27	0.4
AAPL	1984-01-26	0.43
AAPL	1984-01-25	0.42
AAPL	1984-01-24	0.42
AAPL	1984-01-23	0.45
AAPL	1984-01-20	0.44
AAPL	1984-01-19	0.45
AAPL	1984-01-18	0.44
AAPL	1984-01-17	0.44
AAPL	1984-01-16	0.43
AAPL	1984-01-13	0.42
AAPL	1984-01-12	0.43
AAPL	1984-01-11	0.43
AAPL	1984-01-10	0.43
AAPL	1984-01-09	0.41
AAPL	1984-01-06	0.43
AAPL	1984-01-05	0.44
AAPL	1984-01-04	0.43
AAPL	1984-01-03	0.4
AAPL	1983-12-30	0.38
AAPL	1983-12-29	0.38
AAPL	1983-12-28	0.39
AAPL	1983-12-27	0.38
AAPL	1983-12-23	0.38
AAPL	1983-12-22	0.38
AAPL	1983-12-21	0.37
AAPL	1983-12-20	0.36
AAPL	1983-12-19	0.37
AAPL	1983-12-16	0.38
AAPL	1983-12-15	0.38
AAPL	1983-12-14	0.36
AAPL	1983-12-13	0.35
AAPL	1983-12-12	0.33
AAPL	1983-12-09	0.33
AAPL	1983-12-08	0.33
AAPL	1983-12-07	0.32
AAPL	1983-12-06	0.32
AAPL	1983-12-05	0.31
AAPL	1983-12-02	0.31
AAPL	1983-12-01	0.31
AAPL	1983-11-30	0.31
AAPL	1983-11-29	0.32
AAPL	1983-11-28	0.32
AAPL	1983-11-25	0.32
AAPL	1983-11-23	0.31
AAPL	1983-11-22	0.33
AAPL	1983-11-21	0.33
AAPL	1983-11-18	0.32
AAPL	1983-11-17	0.32
AAPL	1983-11-16	0.31
AAPL	1983-11-15	0.3
AAPL	1983-11-14	0.3
AAPL	1983-11-11	0.31
AAPL	1983-11-10	0.3
AAPL	1983-11-09	0.3
AAPL	1983-11-08	0.28
AAPL	1983-11-07	0.32
AAPL	1983-11-04	0.33
AAPL	1983-11-03	0.34
AAPL	1983-11-02	0.36
AAPL	1983-11-01	0.36
AAPL	1983-10-31	0.35
AAPL	1983-10-28	0.32
AAPL	1983-10-27	0.33
AAPL	1983-10-26	0.31
AAPL	1983-10-25	0.33
AAPL	1983-10-24	0.33
AAPL	1983-10-21	0.31
AAPL	1983-10-20	0.31
AAPL	1983-10-19	0.33
AAPL	1983-10-18	0.3
AAPL	1983-10-17	0.32
AAPL	1983-10-14	0.35
AAPL	1983-10-13	0.36
AAPL	1983-10-12	0.33
AAPL	1983-10-11	0.3
AAPL	1983-10-10	0.3
AAPL	1983-10-07	0.31
AAPL	1983-10-06	0.34
AAPL	1983-10-05	0.35
AAPL	1983-10-04	0.35
AAPL	1983-10-03	0.36
AAPL	1983-09-30	0.36
AAPL	1983-09-29	0.35
AAPL	1983-09-28	0.35
AAPL	1983-09-27	0.36
AAPL	1983-09-26	0.38
AAPL	1983-09-22	0.5
AAPL	1983-09-21	0.49
AAPL	1983-09-20	0.5
AAPL	1983-09-19	0.49
AAPL	1983-09-16	0.45
AAPL	1983-09-15	0.47
AAPL	1983-09-14	0.49
AAPL	1983-09-13	0.49
AAPL	1983-09-12	0.47
AAPL	1983-09-09	0.47
AAPL	1983-09-08	0.49
AAPL	1983-09-07	0.53
AAPL	1983-09-06	0.61
AAPL	1983-09-02	0.59
AAPL	1983-09-01	0.56
AAPL	1983-08-31	0.57
AAPL	1983-08-30	0.51
AAPL	1983-08-29	0.48
AAPL	1983-08-26	0.48
AAPL	1983-08-25	0.47
AAPL	1983-08-24	0.47
AAPL	1983-08-23	0.49
AAPL	1983-08-22	0.52
AAPL	1983-08-19	0.52
AAPL	1983-08-18	0.52
AAPL	1983-08-17	0.51
AAPL	1983-08-16	0.52
AAPL	1983-08-15	0.53
AAPL	1983-08-12	0.52
AAPL	1983-08-11	0.52
AAPL	1983-08-10	0.53
AAPL	1983-08-09	0.53
AAPL	1983-08-08	0.52
AAPL	1983-08-05	0.52
AAPL	1983-08-04	0.51
AAPL	1983-08-03	0.54
AAPL	1983-08-02	0.53
AAPL	1983-08-01	0.53
AAPL	1983-07-29	0.54
AAPL	1983-07-28	0.52
AAPL	1983-07-27	0.56
AAPL	1983-07-26	0.6
AAPL	1983-07-25	0.67
AAPL	1983-07-22	0.68
AAPL	1983-07-21	0.67
AAPL	1983-07-20	0.64
AAPL	1983-07-19	0.68
AAPL	1983-07-18	0.68
AAPL	1983-07-15	0.68
AAPL	1983-07-14	0.71
AAPL	1983-07-13	0.71
AAPL	1983-07-12	0.72
AAPL	1983-07-11	0.73
AAPL	1983-07-08	0.71
AAPL	1983-07-07	0.72
AAPL	1983-07-06	0.73
AAPL	1983-07-05	0.73
AAPL	1983-07-01	0.76
AAPL	1983-06-30	0.75
AAPL	1983-06-29	0.76
AAPL	1983-06-28	0.72
AAPL	1983-06-27	0.78
AAPL	1983-06-24	0.82
AAPL	1983-06-23	0.83
AAPL	1983-06-22	0.85
AAPL	1983-06-21	0.83
AAPL	1983-06-20	0.82
AAPL	1983-06-17	0.87
AAPL	1983-06-16	0.88
AAPL	1983-06-15	0.84
AAPL	1983-06-14	0.86
AAPL	1983-06-13	0.88
AAPL	1983-06-10	0.91
AAPL	1983-06-09	0.92
AAPL	1983-06-08	0.92
AAPL	1983-06-07	0.94
AAPL	1983-06-06	0.97
AAPL	1983-06-03	0.95
AAPL	1983-06-02	0.9
AAPL	1983-06-01	0.9
AAPL	1983-05-31	0.89
AAPL	1983-05-27	0.92
AAPL	1983-05-26	0.92
AAPL	1983-05-25	0.93
AAPL	1983-05-24	0.93
AAPL	1983-05-23	0.89
AAPL	1983-05-20	0.88
AAPL	1983-05-19	0.84
AAPL	1983-05-18	0.81
AAPL	1983-05-17	0.8
AAPL	1983-05-16	0.8
AAPL	1983-05-13	0.82
AAPL	1983-05-12	0.82
AAPL	1983-05-11	0.82
AAPL	1983-05-10	0.85
AAPL	1983-05-09	0.84
AAPL	1983-05-06	0.85
AAPL	1983-05-05	0.85
AAPL	1983-05-04	0.79
AAPL	1983-05-03	0.75
AAPL	1983-05-02	0.76
AAPL	1983-04-29	0.78
AAPL	1983-04-28	0.77
AAPL	1983-04-27	0.76
AAPL	1983-04-26	0.77
AAPL	1983-04-25	0.75
AAPL	1983-04-22	0.79
AAPL	1983-04-21	0.8
AAPL	1983-04-20	0.78
AAPL	1983-04-19	0.72
AAPL	1983-04-18	0.73
AAPL	1983-04-15	0.71
AAPL	1983-04-14	0.69
AAPL	1983-04-13	0.68
AAPL	1983-04-12	0.66
AAPL	1983-04-11	0.64
AAPL	1983-04-08	0.61
AAPL	1983-04-07	0.61
AAPL	1983-04-06	0.62
AAPL	1983-04-05	0.62
AAPL	1983-04-04	0.63
AAPL	1983-03-31	0.65
AAPL	1983-03-30	0.68
AAPL	1983-03-29	0.68
AAPL	1983-03-28	0.66
AAPL	1983-03-25	0.67
AAPL	1983-03-24	0.67
AAPL	1983-03-23	0.65
AAPL	1983-03-22	0.69
AAPL	1983-03-21	0.68
AAPL	1983-03-18	0.66
AAPL	1983-03-17	0.65
AAPL	1983-03-16	0.65
AAPL	1983-03-15	0.65
AAPL	1983-03-14	0.64
AAPL	1983-03-11	0.65
AAPL	1983-03-10	0.66
AAPL	1983-03-09	0.67
AAPL	1983-03-08	0.65
AAPL	1983-03-07	0.68
AAPL	1983-03-04	0.69
AAPL	1983-03-03	0.7
AAPL	1983-03-02	0.72
AAPL	1983-03-01	0.72
AAPL	1983-02-28	0.7
AAPL	1983-02-25	0.72
AAPL	1983-02-24	0.74
AAPL	1983-02-23	0.72
AAPL	1983-02-22	0.72
AAPL	1983-02-18	0.7
AAPL	1983-02-17	0.68
AAPL	1983-02-16	0.69
AAPL	1983-02-15	0.7
AAPL	1983-02-14	0.71
AAPL	1983-02-11	0.72
AAPL	1983-02-10	0.69
AAPL	1983-02-09	0.65
AAPL	1983-02-08	0.65
AAPL	1983-02-07	0.65
AAPL	1983-02-04	0.68
AAPL	1983-02-03	0.69
AAPL	1983-02-02	0.66
AAPL	1983-02-01	0.64
AAPL	1983-01-31	0.63
AAPL	1983-01-28	0.63
AAPL	1983-01-27	0.63
AAPL	1983-01-26	0.59
AAPL	1983-01-25	0.57
AAPL	1983-01-24	0.54
AAPL	1983-01-21	0.58
AAPL	1983-01-20	0.58
AAPL	1983-01-19	0.52
AAPL	1983-01-18	0.52
AAPL	1983-01-17	0.53
AAPL	1983-01-14	0.51
AAPL	1983-01-13	0.47
AAPL	1983-01-12	0.47
AAPL	1983-01-11	0.45
AAPL	1983-01-10	0.44
AAPL	1983-01-07	0.42
AAPL	1983-01-06	0.45
AAPL	1983-01-05	0.47
AAPL	1983-01-04	0.47
AAPL	1983-01-03	0.44
AAPL	1982-12-31	0.46
AAPL	1982-12-30	0.46
AAPL	1982-12-29	0.48
AAPL	1982-12-28	0.5
AAPL	1982-12-27	0.51
AAPL	1982-12-23	0.49
AAPL	1982-12-22	0.48
AAPL	1982-12-21	0.47
AAPL	1982-12-20	0.46
AAPL	1982-12-17	0.47
AAPL	1982-12-16	0.44
AAPL	1982-12-15	0.44
AAPL	1982-12-14	0.44
AAPL	1982-12-13	0.44
AAPL	1982-12-10	0.45
AAPL	1982-12-09	0.49
AAPL	1982-12-08	0.51
AAPL	1982-12-07	0.52
AAPL	1982-12-06	0.52
AAPL	1982-12-03	0.49
AAPL	1982-12-02	0.5
AAPL	1982-12-01	0.5
AAPL	1982-11-30	0.49
AAPL	1982-11-29	0.45
AAPL	1982-11-26	0.45
AAPL	1982-11-24	0.46
AAPL	1982-11-23	0.45
AAPL	1982-11-22	0.43
AAPL	1982-11-19	0.48
AAPL	1982-11-18	0.48
AAPL	1982-11-17	0.48
AAPL	1982-11-16	0.46
AAPL	1982-11-15	0.49
AAPL	1982-11-12	0.5
AAPL	1982-11-11	0.51
AAPL	1982-11-10	0.48
AAPL	1982-11-09	0.46
AAPL	1982-11-08	0.45
AAPL	1982-11-05	0.47
AAPL	1982-11-04	0.48
AAPL	1982-11-03	0.47
AAPL	1982-11-02	0.44
AAPL	1982-11-01	0.41
AAPL	1982-10-29	0.39
AAPL	1982-10-28	0.39
AAPL	1982-10-27	0.39
AAPL	1982-10-26	0.38
AAPL	1982-10-25	0.38
AAPL	1982-10-22	0.4
AAPL	1982-10-21	0.4
AAPL	1982-10-20	0.39
AAPL	1982-10-19	0.37
AAPL	1982-10-18	0.36
AAPL	1982-10-15	0.36
AAPL	1982-10-14	0.36
AAPL	1982-10-13	0.36
AAPL	1982-10-12	0.36
AAPL	1982-10-11	0.37
AAPL	1982-10-08	0.36
AAPL	1982-10-07	0.34
AAPL	1982-10-06	0.31
AAPL	1982-10-05	0.29
AAPL	1982-10-04	0.29
AAPL	1982-10-01	0.29
AAPL	1982-09-30	0.28
AAPL	1982-09-29	0.28
AAPL	1982-09-28	0.28
AAPL	1982-09-27	0.28
AAPL	1982-09-24	0.28
AAPL	1982-09-23	0.29
AAPL	1982-09-22	0.29
AAPL	1982-09-21	0.28
AAPL	1982-09-20	0.28
AAPL	1982-09-17	0.27
AAPL	1982-09-16	0.28
AAPL	1982-09-15	0.29
AAPL	1982-09-14	0.29
AAPL	1982-09-13	0.28
AAPL	1982-09-10	0.28
AAPL	1982-09-09	0.27
AAPL	1982-09-08	0.28
AAPL	1982-09-07	0.27
AAPL	1982-09-03	0.28
AAPL	1982-09-02	0.28
AAPL	1982-09-01	0.27
AAPL	1982-08-31	0.28
AAPL	1982-08-30	0.26
AAPL	1982-08-27	0.26
AAPL	1982-08-26	0.27
AAPL	1982-08-25	0.27
AAPL	1982-08-24	0.25
AAPL	1982-08-23	0.24
AAPL	1982-08-20	0.23
AAPL	1982-08-19	0.22
AAPL	1982-08-18	0.22
AAPL	1982-08-17	0.22
AAPL	1982-08-16	0.21
AAPL	1982-08-13	0.2
AAPL	1982-08-12	0.2
AAPL	1982-08-11	0.2
AAPL	1982-08-10	0.2
AAPL	1982-08-09	0.19
AAPL	1982-08-06	0.19
AAPL	1982-08-05	0.19
AAPL	1982-08-04	0.2
AAPL	1982-08-03	0.2
AAPL	1982-08-02	0.21
AAPL	1982-07-30	0.21
AAPL	1982-07-29	0.21
AAPL	1982-07-28	0.2
AAPL	1982-07-27	0.21
AAPL	1982-07-26	0.21
AAPL	1982-07-23	0.22
AAPL	1982-07-22	0.22
AAPL	1982-07-21	0.22
AAPL	1982-07-20	0.22
AAPL	1982-07-19	0.21
AAPL	1982-07-16	0.2
AAPL	1982-07-15	0.2
AAPL	1982-07-14	0.19
AAPL	1982-07-13	0.19
AAPL	1982-07-12	0.18
AAPL	1982-07-09	0.18
AAPL	1982-07-08	0.17
AAPL	1982-07-07	0.18
AAPL	1982-07-06	0.18
AAPL	1982-07-02	0.19
AAPL	1982-07-01	0.19
AAPL	1982-06-30	0.2
AAPL	1982-06-29	0.2
AAPL	1982-06-28	0.2
AAPL	1982-06-25	0.2
AAPL	1982-06-24	0.21
AAPL	1982-06-23	0.21
AAPL	1982-06-22	0.21
AAPL	1982-06-21	0.2
AAPL	1982-06-18	0.2
AAPL	1982-06-17	0.2
AAPL	1982-06-16	0.21
AAPL	1982-06-15	0.21
AAPL	1982-06-14	0.21
AAPL	1982-06-11	0.21
AAPL	1982-06-10	0.2
AAPL	1982-06-09	0.2
AAPL	1982-06-08	0.2
AAPL	1982-06-07	0.2
AAPL	1982-06-04	0.2
AAPL	1982-06-03	0.21
AAPL	1982-06-02	0.22
AAPL	1982-06-01	0.21
AAPL	1982-05-28	0.22
AAPL	1982-05-27	0.22
AAPL	1982-05-26	0.22
AAPL	1982-05-25	0.22
AAPL	1982-05-24	0.22
AAPL	1982-05-21	0.22
AAPL	1982-05-20	0.22
AAPL	1982-05-19	0.22
AAPL	1982-05-18	0.22
AAPL	1982-05-17	0.22
AAPL	1982-05-14	0.23
AAPL	1982-05-13	0.24
AAPL	1982-05-12	0.23
AAPL	1982-05-11	0.24
AAPL	1982-05-10	0.25
AAPL	1982-05-07	0.25
AAPL	1982-05-06	0.25
AAPL	1982-05-05	0.24
AAPL	1982-05-04	0.24
AAPL	1982-05-03	0.24
AAPL	1982-04-30	0.23
AAPL	1982-04-29	0.23
AAPL	1982-04-28	0.23
AAPL	1982-04-27	0.24
AAPL	1982-04-26	0.24
AAPL	1982-04-23	0.24
AAPL	1982-04-22	0.24
AAPL	1982-04-21	0.24
AAPL	1982-04-20	0.24
AAPL	1982-04-19	0.25
AAPL	1982-04-16	0.26
AAPL	1982-04-15	0.25
AAPL	1982-04-14	0.25
AAPL	1982-04-13	0.25
AAPL	1982-04-12	0.27
AAPL	1982-04-08	0.27
AAPL	1982-04-07	0.27
AAPL	1982-04-06	0.27
AAPL	1982-04-05	0.27
AAPL	1982-04-02	0.27
AAPL	1982-04-01	0.27
AAPL	1982-03-31	0.26
AAPL	1982-03-30	0.26
AAPL	1982-03-29	0.26
AAPL	1982-03-26	0.25
AAPL	1982-03-25	0.25
AAPL	1982-03-24	0.26
AAPL	1982-03-23	0.27
AAPL	1982-03-22	0.28
AAPL	1982-03-19	0.26
AAPL	1982-03-18	0.24
AAPL	1982-03-17	0.22
AAPL	1982-03-16	0.23
AAPL	1982-03-15	0.23
AAPL	1982-03-12	0.24
AAPL	1982-03-11	0.25
AAPL	1982-03-10	0.25
AAPL	1982-03-09	0.25
AAPL	1982-03-08	0.25
AAPL	1982-03-05	0.26
AAPL	1982-03-04	0.28
AAPL	1982-03-03	0.28
AAPL	1982-03-02	0.28
AAPL	1982-03-01	0.28
AAPL	1982-02-26	0.28
AAPL	1982-02-25	0.28
AAPL	1982-02-24	0.28
AAPL	1982-02-23	0.28
AAPL	1982-02-22	0.29
AAPL	1982-02-19	0.29
AAPL	1982-02-18	0.29
AAPL	1982-02-17	0.29
AAPL	1982-02-16	0.28
AAPL	1982-02-12	0.29
AAPL	1982-02-11	0.29
AAPL	1982-02-10	0.29
AAPL	1982-02-09	0.29
AAPL	1982-02-08	0.29
AAPL	1982-02-05	0.3
AAPL	1982-02-04	0.3
AAPL	1982-02-03	0.31
AAPL	1982-02-02	0.31
AAPL	1982-02-01	0.31
AAPL	1982-01-29	0.31
AAPL	1982-01-28	0.31
AAPL	1982-01-27	0.3
AAPL	1982-01-26	0.3
AAPL	1982-01-25	0.31
AAPL	1982-01-22	0.32
AAPL	1982-01-21	0.32
AAPL	1982-01-20	0.31
AAPL	1982-01-19	0.31
AAPL	1982-01-18	0.31
AAPL	1982-01-15	0.31
AAPL	1982-01-14	0.29
AAPL	1982-01-13	0.28
AAPL	1982-01-12	0.28
AAPL	1982-01-11	0.29
AAPL	1982-01-08	0.31
AAPL	1982-01-07	0.29
AAPL	1982-01-06	0.32
AAPL	1982-01-05	0.32
AAPL	1982-01-04	0.34
AAPL	1981-12-31	0.34
AAPL	1981-12-30	0.34
AAPL	1981-12-29	0.33
AAPL	1981-12-28	0.32
AAPL	1981-12-24	0.34
AAPL	1981-12-23	0.34
AAPL	1981-12-22	0.34
AAPL	1981-12-21	0.34
AAPL	1981-12-18	0.35
AAPL	1981-12-17	0.33
AAPL	1981-12-16	0.3
AAPL	1981-12-15	0.29
AAPL	1981-12-14	0.28
AAPL	1981-12-11	0.29
AAPL	1981-12-10	0.29
AAPL	1981-12-09	0.29
AAPL	1981-12-08	0.29
AAPL	1981-12-07	0.3
AAPL	1981-12-04	0.29
AAPL	1981-12-03	0.29
AAPL	1981-12-02	0.29
AAPL	1981-12-01	0.29
AAPL	1981-11-30	0.29
AAPL	1981-11-27	0.29
AAPL	1981-11-25	0.28
AAPL	1981-11-24	0.28
AAPL	1981-11-23	0.28
AAPL	1981-11-20	0.29
AAPL	1981-11-19	0.29
AAPL	1981-11-18	0.29
AAPL	1981-11-17	0.28
AAPL	1981-11-16	0.28
AAPL	1981-11-13	0.28
AAPL	1981-11-12	0.3
AAPL	1981-11-11	0.29
AAPL	1981-11-10	0.28
AAPL	1981-11-09	0.28
AAPL	1981-11-06	0.28
AAPL	1981-11-05	0.28
AAPL	1981-11-04	0.3
AAPL	1981-11-03	0.3
AAPL	1981-11-02	0.31
AAPL	1981-10-30	0.31
AAPL	1981-10-29	0.3
AAPL	1981-10-28	0.31
AAPL	1981-10-27	0.3
AAPL	1981-10-26	0.29
AAPL	1981-10-23	0.29
AAPL	1981-10-22	0.3
AAPL	1981-10-21	0.3
AAPL	1981-10-20	0.3
AAPL	1981-10-19	0.29
AAPL	1981-10-16	0.28
AAPL	1981-10-15	0.29
AAPL	1981-10-14	0.28
AAPL	1981-10-13	0.3
AAPL	1981-10-12	0.3
AAPL	1981-10-09	0.29
AAPL	1981-10-08	0.29
AAPL	1981-10-07	0.28
AAPL	1981-10-06	0.26
AAPL	1981-10-05	0.26
AAPL	1981-10-02	0.25
AAPL	1981-10-01	0.24
AAPL	1981-09-30	0.24
AAPL	1981-09-29	0.23
AAPL	1981-09-28	0.22
AAPL	1981-09-25	0.22
AAPL	1981-09-24	0.25
AAPL	1981-09-23	0.25
AAPL	1981-09-22	0.26
AAPL	1981-09-21	0.28
AAPL	1981-09-18	0.27
AAPL	1981-09-17	0.27
AAPL	1981-09-16	0.28
AAPL	1981-09-15	0.29
AAPL	1981-09-14	0.29
AAPL	1981-09-11	0.3
AAPL	1981-09-10	0.31
AAPL	1981-09-09	0.3
AAPL	1981-09-08	0.3
AAPL	1981-09-04	0.31
AAPL	1981-09-03	0.32
AAPL	1981-09-02	0.34
AAPL	1981-09-01	0.33
AAPL	1981-08-31	0.31
AAPL	1981-08-28	0.31
AAPL	1981-08-27	0.3
AAPL	1981-08-26	0.29
AAPL	1981-08-25	0.3
AAPL	1981-08-24	0.29
AAPL	1981-08-21	0.31
AAPL	1981-08-20	0.33
AAPL	1981-08-19	0.33
AAPL	1981-08-18	0.33
AAPL	1981-08-17	0.34
AAPL	1981-08-14	0.35
AAPL	1981-08-13	0.36
AAPL	1981-08-12	0.37
AAPL	1981-08-11	0.38
AAPL	1981-08-07	0.39
AAPL	1981-08-06	0.39
AAPL	1981-08-05	0.4
AAPL	1981-08-04	0.39
AAPL	1981-08-03	0.38
AAPL	1981-07-31	0.39
AAPL	1981-07-30	0.38
AAPL	1981-07-29	0.37
AAPL	1981-07-28	0.37
AAPL	1981-07-27	0.39
AAPL	1981-07-24	0.37
AAPL	1981-07-23	0.36
AAPL	1981-07-22	0.35
AAPL	1981-07-21	0.37
AAPL	1981-07-20	0.37
AAPL	1981-07-17	0.4
AAPL	1981-07-16	0.39
AAPL	1981-07-15	0.38
AAPL	1981-07-14	0.37
AAPL	1981-07-13	0.35
AAPL	1981-07-10	0.34
AAPL	1981-07-09	0.37
AAPL	1981-07-08	0.4
AAPL	1981-07-07	0.39
AAPL	1981-07-06	0.38
AAPL	1981-07-02	0.4
AAPL	1981-07-01	0.4
AAPL	1981-06-30	0.4
AAPL	1981-06-29	0.43
AAPL	1981-06-26	0.45
AAPL	1981-06-25	0.46
AAPL	1981-06-24	0.45
AAPL	1981-06-23	0.46
AAPL	1981-06-22	0.45
AAPL	1981-06-19	0.47
AAPL	1981-06-18	0.48
AAPL	1981-06-17	0.48
AAPL	1981-06-16	0.49
AAPL	1981-06-15	0.5
AAPL	1981-06-12	0.5
AAPL	1981-06-11	0.51
AAPL	1981-06-10	0.49
AAPL	1981-06-09	0.48
AAPL	1981-06-08	0.47
AAPL	1981-06-05	0.49
AAPL	1981-06-04	0.5
AAPL	1981-06-03	0.49
AAPL	1981-06-02	0.49
AAPL	1981-06-01	0.51
AAPL	1981-05-29	0.51
AAPL	1981-05-28	0.51
AAPL	1981-05-27	0.51
AAPL	1981-05-26	0.48
AAPL	1981-05-22	0.48
AAPL	1981-05-21	0.46
AAPL	1981-05-20	0.44
AAPL	1981-05-19	0.42
AAPL	1981-05-18	0.43
AAPL	1981-05-15	0.42
AAPL	1981-05-14	0.41
AAPL	1981-05-13	0.42
AAPL	1981-05-12	0.42
AAPL	1981-05-11	0.42
AAPL	1981-05-08	0.43
AAPL	1981-05-07	0.43
AAPL	1981-05-06	0.42
AAPL	1981-05-05	0.43
AAPL	1981-05-04	0.44
AAPL	1981-05-01	0.44
AAPL	1981-04-30	0.44
AAPL	1981-04-29	0.43
AAPL	1981-04-28	0.44
AAPL	1981-04-27	0.44
AAPL	1981-04-24	0.45
AAPL	1981-04-23	0.45
AAPL	1981-04-22	0.44
AAPL	1981-04-21	0.42
AAPL	1981-04-20	0.4
AAPL	1981-04-16	0.39
AAPL	1981-04-15	0.41
AAPL	1981-04-14	0.43
AAPL	1981-04-13	0.43
AAPL	1981-04-10	0.43
AAPL	1981-04-09	0.42
AAPL	1981-04-08	0.42
AAPL	1981-04-07	0.4
AAPL	1981-04-06	0.4
AAPL	1981-04-03	0.41
AAPL	1981-04-02	0.41
AAPL	1981-04-01	0.37
AAPL	1981-03-31	0.38
AAPL	1981-03-30	0.38
AAPL	1981-03-27	0.38
AAPL	1981-03-26	0.4
AAPL	1981-03-25	0.4
AAPL	1981-03-24	0.41
AAPL	1981-03-23	0.41
AAPL	1981-03-20	0.4
AAPL	1981-03-19	0.39
AAPL	1981-03-18	0.4
AAPL	1981-03-17	0.37
AAPL	1981-03-16	0.36
AAPL	1981-03-13	0.34
AAPL	1981-03-12	0.35
AAPL	1981-03-11	0.33
AAPL	1981-03-10	0.35
AAPL	1981-03-09	0.36
AAPL	1981-03-06	0.4
AAPL	1981-03-05	0.4
AAPL	1981-03-04	0.4
AAPL	1981-03-03	0.41
AAPL	1981-03-02	0.41
AAPL	1981-02-27	0.41
AAPL	1981-02-26	0.4
AAPL	1981-02-25	0.39
AAPL	1981-02-24	0.37
AAPL	1981-02-23	0.38
AAPL	1981-02-20	0.37
AAPL	1981-02-19	0.4
AAPL	1981-02-18	0.42
AAPL	1981-02-17	0.4
AAPL	1981-02-13	0.39
AAPL	1981-02-12	0.4
AAPL	1981-02-11	0.41
AAPL	1981-02-10	0.42
AAPL	1981-02-09	0.42
AAPL	1981-02-06	0.44
AAPL	1981-02-05	0.44
AAPL	1981-02-04	0.44
AAPL	1981-02-03	0.43
AAPL	1981-02-02	0.41
AAPL	1981-01-30	0.44
AAPL	1981-01-29	0.46
AAPL	1981-01-28	0.48
AAPL	1981-01-27	0.49
AAPL	1981-01-26	0.5
AAPL	1981-01-23	0.51
AAPL	1981-01-22	0.51
AAPL	1981-01-21	0.5
AAPL	1981-01-20	0.49
AAPL	1981-01-19	0.51
AAPL	1981-01-16	0.48
AAPL	1981-01-15	0.48
AAPL	1981-01-14	0.47
AAPL	1981-01-13	0.47
AAPL	1981-01-12	0.49
AAPL	1981-01-09	0.49
AAPL	1981-01-08	0.47
AAPL	1981-01-07	0.48
AAPL	1981-01-06	0.5
AAPL	1981-01-05	0.52
AAPL	1981-01-02	0.53
AAPL	1980-12-31	0.53
AAPL	1980-12-30	0.54
AAPL	1980-12-29	0.56
AAPL	1980-12-26	0.55
AAPL	1980-12-24	0.5
AAPL	1980-12-23	0.48
AAPL	1980-12-22	0.46
AAPL	1980-12-19	0.44
AAPL	1980-12-18	0.41
AAPL	1980-12-17	0.4
AAPL	1980-12-16	0.39
AAPL	1980-12-15	0.42
AAPL	1980-12-12	0.44
MSFT	2015-01-23	47.18
MSFT	2015-01-22	47.13
MSFT	2015-01-21	45.92
MSFT	2015-01-20	46.39
MSFT	2015-01-16	46.24
MSFT	2015-01-15	45.48
MSFT	2015-01-14	45.96
MSFT	2015-01-13	46.36
MSFT	2015-01-12	46.6
MSFT	2015-01-09	47.19
MSFT	2015-01-08	47.59
MSFT	2015-01-07	46.23
MSFT	2015-01-06	45.65
MSFT	2015-01-05	46.33
MSFT	2015-01-02	46.76
MSFT	2014-12-31	46.45
MSFT	2014-12-30	47.02
MSFT	2014-12-29	47.45
MSFT	2014-12-26	47.88
MSFT	2014-12-24	48.14
MSFT	2014-12-23	48.45
MSFT	2014-12-22	47.98
MSFT	2014-12-19	47.66
MSFT	2014-12-18	47.52
MSFT	2014-12-17	45.74
MSFT	2014-12-16	45.16
MSFT	2014-12-15	46.67
MSFT	2014-12-12	46.95
MSFT	2014-12-11	47.17
MSFT	2014-12-10	46.9
MSFT	2014-12-09	47.59
MSFT	2014-12-08	47.7
MSFT	2014-12-05	48.42
MSFT	2014-12-04	48.84
MSFT	2014-12-03	48.08
MSFT	2014-12-02	48.46
MSFT	2014-12-01	48.62
MSFT	2014-11-28	47.81
MSFT	2014-11-26	47.75
MSFT	2014-11-25	47.47
MSFT	2014-11-24	47.59
MSFT	2014-11-21	47.98
MSFT	2014-11-20	48.7
MSFT	2014-11-19	48.22
MSFT	2014-11-18	48.74
MSFT	2014-11-17	49.15
MSFT	2014-11-14	49.27
MSFT	2014-11-13	49.3
MSFT	2014-11-12	48.47
MSFT	2014-11-11	48.56
MSFT	2014-11-10	48.58
MSFT	2014-11-07	48.37
MSFT	2014-11-06	48.39
MSFT	2014-11-05	47.56
MSFT	2014-11-04	47.27
MSFT	2014-11-03	47.14
MSFT	2014-10-31	46.66
MSFT	2014-10-30	45.76
MSFT	2014-10-29	46.33
MSFT	2014-10-28	46.2
MSFT	2014-10-27	45.62
MSFT	2014-10-24	45.84
MSFT	2014-10-23	44.74
MSFT	2014-10-22	44.1
MSFT	2014-10-21	44.6
MSFT	2014-10-20	43.8
MSFT	2014-10-17	43.36
MSFT	2014-10-16	42.47
MSFT	2014-10-15	42.95
MSFT	2014-10-14	43.46
MSFT	2014-10-13	43.38
MSFT	2014-10-10	43.75
MSFT	2014-10-09	45.56
MSFT	2014-10-08	46.49
MSFT	2014-10-07	45.24
MSFT	2014-10-06	45.8
MSFT	2014-10-03	45.8
MSFT	2014-10-02	45.47
MSFT	2014-10-01	45.61
MSFT	2014-09-30	46.07
MSFT	2014-09-29	46.15
MSFT	2014-09-26	46.12
MSFT	2014-09-25	45.75
MSFT	2014-09-24	46.78
MSFT	2014-09-23	46.27
MSFT	2014-09-22	46.77
MSFT	2014-09-19	47.22
MSFT	2014-09-18	46.39
MSFT	2014-09-17	46.23
MSFT	2014-09-16	46.47
MSFT	2014-09-15	45.95
MSFT	2014-09-12	46.41
MSFT	2014-09-11	46.71
MSFT	2014-09-10	46.55
MSFT	2014-09-09	46.47
MSFT	2014-09-08	46.18
MSFT	2014-09-05	45.62
MSFT	2014-09-04	44.98
MSFT	2014-09-03	44.68
MSFT	2014-09-02	44.81
MSFT	2014-08-29	45.15
MSFT	2014-08-28	44.6
MSFT	2014-08-27	44.59
MSFT	2014-08-26	44.73
MSFT	2014-08-25	44.89
MSFT	2014-08-22	44.87
MSFT	2014-08-21	44.94
MSFT	2014-08-20	44.67
MSFT	2014-08-19	45.05
MSFT	2014-08-18	44.55
MSFT	2014-08-15	44.23
MSFT	2014-08-14	43.72
MSFT	2014-08-13	43.53
MSFT	2014-08-12	42.98
MSFT	2014-08-11	42.66
MSFT	2014-08-08	42.66
MSFT	2014-08-07	42.69
MSFT	2014-08-06	42.21
MSFT	2014-08-05	42.54
MSFT	2014-08-04	42.83
MSFT	2014-08-01	42.33
MSFT	2014-07-31	42.62
MSFT	2014-07-30	43.04
MSFT	2014-07-29	43.34
MSFT	2014-07-28	43.42
MSFT	2014-07-25	43.95
MSFT	2014-07-24	43.85
MSFT	2014-07-23	44.31
MSFT	2014-07-22	44.27
MSFT	2014-07-21	44.28
MSFT	2014-07-18	44.13
MSFT	2014-07-17	43.98
MSFT	2014-07-16	43.53
MSFT	2014-07-15	41.92
MSFT	2014-07-14	41.62
MSFT	2014-07-11	41.57
MSFT	2014-07-10	41.17
MSFT	2014-07-09	41.15
MSFT	2014-07-08	41.26
MSFT	2014-07-07	41.47
MSFT	2014-07-03	41.28
MSFT	2014-07-02	41.38
MSFT	2014-07-01	41.35
MSFT	2014-06-30	41.18
MSFT	2014-06-27	41.72
MSFT	2014-06-26	41.2
MSFT	2014-06-25	41.51
MSFT	2014-06-24	41.23
MSFT	2014-06-23	41.47
MSFT	2014-06-20	41.16
MSFT	2014-06-19	40.99
MSFT	2014-06-18	41.13
MSFT	2014-06-17	41.16
MSFT	2014-06-16	40.98
MSFT	2014-06-13	40.72
MSFT	2014-06-12	40.08
MSFT	2014-06-11	40.35
MSFT	2014-06-10	40.6
MSFT	2014-06-09	40.76
MSFT	2014-06-06	40.96
MSFT	2014-06-05	40.7
MSFT	2014-06-04	39.82
MSFT	2014-06-03	39.79
MSFT	2014-06-02	40.28
MSFT	2014-05-30	40.43
MSFT	2014-05-29	39.84
MSFT	2014-05-28	39.51
MSFT	2014-05-27	39.69
MSFT	2014-05-23	39.62
MSFT	2014-05-22	39.6
MSFT	2014-05-21	39.85
MSFT	2014-05-20	39.19
MSFT	2014-05-19	39.26
MSFT	2014-05-16	39.33
MSFT	2014-05-15	39.11
MSFT	2014-05-14	39.74
MSFT	2014-05-13	39.92
MSFT	2014-05-12	39.2
MSFT	2014-05-09	38.77
MSFT	2014-05-08	38.87
MSFT	2014-05-07	38.66
MSFT	2014-05-06	38.3
MSFT	2014-05-05	38.67
MSFT	2014-05-02	38.92
MSFT	2014-05-01	39.23
MSFT	2014-04-30	39.62
MSFT	2014-04-29	39.73
MSFT	2014-04-28	40.08
MSFT	2014-04-25	39.14
MSFT	2014-04-24	39.09
MSFT	2014-04-23	38.92
MSFT	2014-04-22	39.22
MSFT	2014-04-21	39.17
MSFT	2014-04-17	39.24
MSFT	2014-04-16	39.62
MSFT	2014-04-15	38.98
MSFT	2014-04-14	38.42
MSFT	2014-04-11	38.45
MSFT	2014-04-10	38.6
MSFT	2014-04-09	39.69
MSFT	2014-04-08	39.05
MSFT	2014-04-07	39.03
MSFT	2014-04-04	39.1
MSFT	2014-04-03	40.22
MSFT	2014-04-02	40.55
MSFT	2014-04-01	40.62
MSFT	2014-03-31	40.2
MSFT	2014-03-28	39.52
MSFT	2014-03-27	38.6
MSFT	2014-03-26	39.02
MSFT	2014-03-25	39.56
MSFT	2014-03-24	39.72
MSFT	2014-03-21	39.38
MSFT	2014-03-20	39.55
MSFT	2014-03-19	38.51
MSFT	2014-03-18	38.78
MSFT	2014-03-17	37.31
MSFT	2014-03-14	36.97
MSFT	2014-03-13	37.16
MSFT	2014-03-12	37.53
MSFT	2014-03-11	37.28
MSFT	2014-03-10	37.09
MSFT	2014-03-07	37.17
MSFT	2014-03-06	37.41
MSFT	2014-03-05	37.37
MSFT	2014-03-04	37.67
MSFT	2014-03-03	37.05
MSFT	2014-02-28	37.57
MSFT	2014-02-27	37.13
MSFT	2014-02-26	36.74
MSFT	2014-02-25	36.81
MSFT	2014-02-24	36.96
MSFT	2014-02-21	37.24
MSFT	2014-02-20	37.02
MSFT	2014-02-19	36.78
MSFT	2014-02-18	36.7
MSFT	2014-02-14	36.62
MSFT	2014-02-13	36.61
MSFT	2014-02-12	36.47
MSFT	2014-02-11	36.18
MSFT	2014-02-10	35.82
MSFT	2014-02-07	35.59
MSFT	2014-02-06	35.22
MSFT	2014-02-05	34.87
MSFT	2014-02-04	35.38
MSFT	2014-02-03	35.51
MSFT	2014-01-31	36.83
MSFT	2014-01-30	35.88
MSFT	2014-01-29	35.68
MSFT	2014-01-28	35.3
MSFT	2014-01-27	35.07
MSFT	2014-01-24	35.83
MSFT	2014-01-23	35.1
MSFT	2014-01-22	34.97
MSFT	2014-01-21	35.21
MSFT	2014-01-17	35.41
MSFT	2014-01-16	35.91
MSFT	2014-01-15	35.78
MSFT	2014-01-14	34.83
MSFT	2014-01-13	34.05
MSFT	2014-01-10	35.08
MSFT	2014-01-09	34.58
MSFT	2014-01-08	34.81
MSFT	2014-01-07	35.44
MSFT	2014-01-06	35.17
MSFT	2014-01-03	35.93
MSFT	2014-01-02	36.17
MSFT	2013-12-31	36.41
MSFT	2013-12-30	36.3
MSFT	2013-12-27	36.3
MSFT	2013-12-26	36.44
MSFT	2013-12-24	36.09
MSFT	2013-12-23	35.64
MSFT	2013-12-20	35.82
MSFT	2013-12-19	35.28
MSFT	2013-12-18	35.61
MSFT	2013-12-17	35.55
MSFT	2013-12-16	35.91
MSFT	2013-12-13	35.71
MSFT	2013-12-12	36.23
MSFT	2013-12-11	36.61
MSFT	2013-12-10	37.09
MSFT	2013-12-09	37.68
MSFT	2013-12-06	37.34
MSFT	2013-12-05	36.99
MSFT	2013-12-04	37.9
MSFT	2013-12-03	37.29
MSFT	2013-12-02	37.43
MSFT	2013-11-29	37.11
MSFT	2013-11-27	36.6
MSFT	2013-11-26	36.35
MSFT	2013-11-25	36.64
MSFT	2013-11-22	36.57
MSFT	2013-11-21	36.4
MSFT	2013-11-20	36.09
MSFT	2013-11-19	35.76
MSFT	2013-11-18	35.94
MSFT	2013-11-15	36.55
MSFT	2013-11-14	36.73
MSFT	2013-11-13	36.86
MSFT	2013-11-12	36.09
MSFT	2013-11-11	36.31
MSFT	2013-11-08	36.5
MSFT	2013-11-07	36.23
MSFT	2013-11-06	36.88
MSFT	2013-11-05	35.4
MSFT	2013-11-04	34.72
MSFT	2013-11-01	34.32
MSFT	2013-10-31	34.21
MSFT	2013-10-30	34.33
MSFT	2013-10-29	34.31
MSFT	2013-10-28	34.36
MSFT	2013-10-25	34.52
MSFT	2013-10-24	32.57
MSFT	2013-10-23	32.61
MSFT	2013-10-22	33.41
MSFT	2013-10-21	33.8
MSFT	2013-10-18	33.77
MSFT	2013-10-17	33.73
MSFT	2013-10-16	33.46
MSFT	2013-10-15	33.32
MSFT	2013-10-14	33.28
MSFT	2013-10-11	32.97
MSFT	2013-10-10	32.61
MSFT	2013-10-09	31.95
MSFT	2013-10-08	31.89
MSFT	2013-10-07	32.17
MSFT	2013-10-04	32.73
MSFT	2013-10-03	32.71
MSFT	2013-10-02	32.77
MSFT	2013-10-01	32.44
MSFT	2013-09-30	32.15
MSFT	2013-09-27	32.14
MSFT	2013-09-26	31.66
MSFT	2013-09-25	31.41
MSFT	2013-09-24	31.35
MSFT	2013-09-23	31.63
MSFT	2013-09-20	31.68
MSFT	2013-09-19	32.5
MSFT	2013-09-18	32.19
MSFT	2013-09-17	31.81
MSFT	2013-09-16	31.69
MSFT	2013-09-13	31.91
MSFT	2013-09-12	31.58
MSFT	2013-09-11	31.63
MSFT	2013-09-10	31.29
MSFT	2013-09-09	30.58
MSFT	2013-09-06	30.09
MSFT	2013-09-05	30.17
MSFT	2013-09-04	30.14
MSFT	2013-09-03	30.8
MSFT	2013-08-30	32.27
MSFT	2013-08-29	32.41
MSFT	2013-08-28	31.9
MSFT	2013-08-27	32.13
MSFT	2013-08-26	32.99
MSFT	2013-08-23	33.57
MSFT	2013-08-22	31.29
MSFT	2013-08-21	30.54
MSFT	2013-08-20	30.55
MSFT	2013-08-19	30.32
MSFT	2013-08-16	30.72
MSFT	2013-08-15	30.71
MSFT	2013-08-14	31.25
MSFT	2013-08-13	31.13
MSFT	2013-08-12	31.53
MSFT	2013-08-09	31.37
MSFT	2013-08-08	31.55
MSFT	2013-08-07	30.75
MSFT	2013-08-06	30.29
MSFT	2013-08-05	30.41
MSFT	2013-08-02	30.59
MSFT	2013-08-01	30.38
MSFT	2013-07-31	30.54
MSFT	2013-07-30	30.55
MSFT	2013-07-29	30.26
MSFT	2013-07-26	30.33
MSFT	2013-07-25	30.11
MSFT	2013-07-24	30.66
MSFT	2013-07-23	30.52
MSFT	2013-07-22	30.71
MSFT	2013-07-19	30.12
MSFT	2013-07-18	34
MSFT	2013-07-17	34.28
MSFT	2013-07-16	34.79
MSFT	2013-07-15	34.7
MSFT	2013-07-12	34.22
MSFT	2013-07-11	34.24
MSFT	2013-07-10	33.29
MSFT	2013-07-09	32.95
MSFT	2013-07-08	32.93
MSFT	2013-07-05	32.82
MSFT	2013-07-03	32.62
MSFT	2013-07-02	32.56
MSFT	2013-07-01	32.96
MSFT	2013-06-28	33.13
MSFT	2013-06-27	33.21
MSFT	2013-06-26	32.95
MSFT	2013-06-25	32.3
MSFT	2013-06-24	32.35
MSFT	2013-06-21	31.91
MSFT	2013-06-20	32.13
MSFT	2013-06-19	33.18
MSFT	2013-06-18	33.55
MSFT	2013-06-17	33.57
MSFT	2013-06-14	33
MSFT	2013-06-13	33.31
MSFT	2013-06-12	33.57
MSFT	2013-06-11	33.42
MSFT	2013-06-10	34.03
MSFT	2013-06-07	34.22
MSFT	2013-06-06	33.54
MSFT	2013-06-05	33.36
MSFT	2013-06-04	33.56
MSFT	2013-06-03	34.14
MSFT	2013-05-31	33.48
MSFT	2013-05-30	33.6
MSFT	2013-05-29	33.46
MSFT	2013-05-28	33.59
MSFT	2013-05-24	32.87
MSFT	2013-05-23	32.76
MSFT	2013-05-22	33.2
MSFT	2013-05-21	33.43
MSFT	2013-05-20	33.65
MSFT	2013-05-17	33.45
MSFT	2013-05-16	32.69
MSFT	2013-05-15	32.47
MSFT	2013-05-14	32.16
MSFT	2013-05-13	31.46
MSFT	2013-05-10	31.14
MSFT	2013-05-09	31.11
MSFT	2013-05-08	31.43
MSFT	2013-05-07	31.73
MSFT	2013-05-06	32.15
MSFT	2013-05-03	31.9
MSFT	2013-05-02	31.59
MSFT	2013-05-01	31.17
MSFT	2013-04-30	31.53
MSFT	2013-04-29	31.06
MSFT	2013-04-26	30.28
MSFT	2013-04-25	30.43
MSFT	2013-04-24	30.25
MSFT	2013-04-23	29.15
MSFT	2013-04-22	29.37
MSFT	2013-04-19	28.36
MSFT	2013-04-18	27.42
MSFT	2013-04-17	27.46
MSFT	2013-04-16	27.6
MSFT	2013-04-15	27.33
MSFT	2013-04-12	27.42
MSFT	2013-04-11	27.57
MSFT	2013-04-10	28.84
MSFT	2013-04-09	28.21
MSFT	2013-04-08	27.23
MSFT	2013-04-05	27.34
MSFT	2013-04-04	27.24
MSFT	2013-04-03	27.21
MSFT	2013-04-02	27.43
MSFT	2013-04-01	27.25
MSFT	2013-03-28	27.25
MSFT	2013-03-27	27.02
MSFT	2013-03-26	26.82
MSFT	2013-03-25	26.82
MSFT	2013-03-22	26.91
MSFT	2013-03-21	26.78
MSFT	2013-03-20	26.98
MSFT	2013-03-19	26.84
MSFT	2013-03-18	26.77
MSFT	2013-03-15	26.71
MSFT	2013-03-14	26.81
MSFT	2013-03-13	26.6
MSFT	2013-03-12	26.59
MSFT	2013-03-11	26.55
MSFT	2013-03-08	26.67
MSFT	2013-03-07	26.81
MSFT	2013-03-06	26.76
MSFT	2013-03-05	27.01
MSFT	2013-03-04	26.82
MSFT	2013-03-01	26.62
MSFT	2013-02-28	26.48
MSFT	2013-02-27	26.49
MSFT	2013-02-26	26.07
MSFT	2013-02-25	26.07
MSFT	2013-02-22	26.44
MSFT	2013-02-21	26.19
MSFT	2013-02-20	26.55
MSFT	2013-02-19	26.72
MSFT	2013-02-15	26.46
MSFT	2013-02-14	26.49
MSFT	2013-02-13	26.48
MSFT	2013-02-12	26.34
MSFT	2013-02-11	26.32
MSFT	2013-02-08	26.03
MSFT	2013-02-07	25.77
MSFT	2013-02-06	25.83
MSFT	2013-02-05	25.98
MSFT	2013-02-04	25.92
MSFT	2013-02-01	26.39
MSFT	2013-01-31	25.93
MSFT	2013-01-30	26.31
MSFT	2013-01-29	26.46
MSFT	2013-01-28	26.37
MSFT	2013-01-25	26.34
MSFT	2013-01-24	26.1
MSFT	2013-01-23	26.08
MSFT	2013-01-22	25.65
MSFT	2013-01-18	25.74
MSFT	2013-01-17	25.74
MSFT	2013-01-16	25.55
MSFT	2013-01-15	25.71
MSFT	2013-01-14	25.4
MSFT	2013-01-11	25.35
MSFT	2013-01-10	25
MSFT	2013-01-09	25.23
MSFT	2013-01-08	25.08
MSFT	2013-01-07	25.22
MSFT	2013-01-04	25.26
MSFT	2013-01-03	25.74
MSFT	2013-01-02	26.09
MSFT	2012-12-31	25.23
MSFT	2012-12-28	25.08
MSFT	2012-12-27	25.47
MSFT	2012-12-26	25.38
MSFT	2012-12-24	25.57
MSFT	2012-12-21	25.93
MSFT	2012-12-20	26.15
MSFT	2012-12-19	25.8
MSFT	2012-12-18	26.04
MSFT	2012-12-17	25.6
MSFT	2012-12-14	25.33
MSFT	2012-12-13	25.61
MSFT	2012-12-12	25.74
MSFT	2012-12-11	25.81
MSFT	2012-12-10	25.45
MSFT	2012-12-07	25
MSFT	2012-12-06	25.25
MSFT	2012-12-05	25.2
MSFT	2012-12-04	24.91
MSFT	2012-12-03	24.97
MSFT	2012-11-30	25.15
MSFT	2012-11-29	25.46
MSFT	2012-11-28	25.85
MSFT	2012-11-27	25.58
MSFT	2012-11-26	25.88
MSFT	2012-11-23	26.17
MSFT	2012-11-21	25.46
MSFT	2012-11-20	25.23
MSFT	2012-11-19	25.25
MSFT	2012-11-16	25.06
MSFT	2012-11-15	25.19
MSFT	2012-11-14	25.36
MSFT	2012-11-13	25.59
MSFT	2012-11-12	26.44
MSFT	2012-11-09	27.02
MSFT	2012-11-08	27
MSFT	2012-11-07	27.25
MSFT	2012-11-06	27.98
MSFT	2012-11-05	27.77
MSFT	2012-11-02	27.64
MSFT	2012-11-01	27.66
MSFT	2012-10-31	26.74
MSFT	2012-10-26	26.43
MSFT	2012-10-25	26.13
MSFT	2012-10-24	26.14
MSFT	2012-10-23	26.28
MSFT	2012-10-22	26.24
MSFT	2012-10-19	26.84
MSFT	2012-10-18	27.64
MSFT	2012-10-17	27.73
MSFT	2012-10-16	27.63
MSFT	2012-10-15	27.65
MSFT	2012-10-12	27.36
MSFT	2012-10-11	27.13
MSFT	2012-10-10	27.16
MSFT	2012-10-09	27.44
MSFT	2012-10-08	27.91
MSFT	2012-10-05	27.97
MSFT	2012-10-04	28.14
MSFT	2012-10-03	27.98
MSFT	2012-10-02	27.79
MSFT	2012-10-01	27.63
MSFT	2012-09-28	27.89
MSFT	2012-09-27	28.26
MSFT	2012-09-26	28.27
MSFT	2012-09-25	28.48
MSFT	2012-09-24	28.84
MSFT	2012-09-21	29.23
MSFT	2012-09-20	29.47
MSFT	2012-09-19	29.1
MSFT	2012-09-18	29.22
MSFT	2012-09-17	29.25
MSFT	2012-09-14	29.25
MSFT	2012-09-13	28.99
MSFT	2012-09-12	28.84
MSFT	2012-09-11	28.85
MSFT	2012-09-10	28.79
MSFT	2012-09-07	29
MSFT	2012-09-06	29.38
MSFT	2012-09-05	28.48
MSFT	2012-09-04	28.48
MSFT	2012-08-31	28.88
MSFT	2012-08-30	28.41
MSFT	2012-08-29	28.72
MSFT	2012-08-28	28.7
MSFT	2012-08-27	28.76
MSFT	2012-08-24	28.64
MSFT	2012-08-23	28.36
MSFT	2012-08-22	28.62
MSFT	2012-08-21	28.86
MSFT	2012-08-20	28.81
MSFT	2012-08-17	28.96
MSFT	2012-08-16	28.84
MSFT	2012-08-15	28.3
MSFT	2012-08-14	28.23
MSFT	2012-08-13	28.29
MSFT	2012-08-10	28.32
MSFT	2012-08-09	28.39
MSFT	2012-08-08	28.23
MSFT	2012-08-07	28.17
MSFT	2012-08-06	27.88
MSFT	2012-08-03	27.69
MSFT	2012-08-02	27.17
MSFT	2012-08-01	27.38
MSFT	2012-07-31	27.43
MSFT	2012-07-30	27.59
MSFT	2012-07-27	27.7
MSFT	2012-07-26	27.14
MSFT	2012-07-25	26.84
MSFT	2012-07-24	27.14
MSFT	2012-07-23	27.26
MSFT	2012-07-20	28.04
MSFT	2012-07-19	28.55
MSFT	2012-07-18	28.35
MSFT	2012-07-17	27.61
MSFT	2012-07-16	27.41
MSFT	2012-07-13	27.36
MSFT	2012-07-12	26.65
MSFT	2012-07-11	27.28
MSFT	2012-07-10	27.68
MSFT	2012-07-09	27.93
MSFT	2012-07-06	28.1
MSFT	2012-07-05	28.58
MSFT	2012-07-03	28.63
MSFT	2012-07-02	28.45
MSFT	2012-06-29	28.48
MSFT	2012-06-28	27.84
MSFT	2012-06-27	28.09
MSFT	2012-06-26	27.95
MSFT	2012-06-25	27.81
MSFT	2012-06-22	28.58
MSFT	2012-06-21	28.06
MSFT	2012-06-20	28.79
MSFT	2012-06-19	28.58
MSFT	2012-06-18	27.78
MSFT	2012-06-15	27.95
MSFT	2012-06-14	27.31
MSFT	2012-06-13	27.12
MSFT	2012-06-12	27.27
MSFT	2012-06-11	26.9
MSFT	2012-06-08	27.6
MSFT	2012-06-07	27.21
MSFT	2012-06-06	27.32
MSFT	2012-06-05	26.54
MSFT	2012-06-04	26.58
MSFT	2012-06-01	26.48
MSFT	2012-05-31	27.17
MSFT	2012-05-30	27.31
MSFT	2012-05-29	27.52
MSFT	2012-05-25	27.05
MSFT	2012-05-24	27.06
MSFT	2012-05-23	27.1
MSFT	2012-05-22	27.7
MSFT	2012-05-21	27.69
MSFT	2012-05-18	27.25
MSFT	2012-05-17	27.67
MSFT	2012-05-16	27.83
MSFT	2012-05-15	28.12
MSFT	2012-05-14	28.37
MSFT	2012-05-11	28.82
MSFT	2012-05-10	28.43
MSFT	2012-05-09	28.45
MSFT	2012-05-08	28.21
MSFT	2012-05-07	28.35
MSFT	2012-05-04	28.65
MSFT	2012-05-03	29.37
MSFT	2012-05-02	29.41
MSFT	2012-05-01	29.6
MSFT	2012-04-30	29.61
MSFT	2012-04-27	29.58
MSFT	2012-04-26	29.7
MSFT	2012-04-25	29.78
MSFT	2012-04-24	29.52
MSFT	2012-04-23	29.71
MSFT	2012-04-20	29.98
MSFT	2012-04-19	28.68
MSFT	2012-04-18	28.8
MSFT	2012-04-17	29.08
MSFT	2012-04-16	28.74
MSFT	2012-04-13	28.49
MSFT	2012-04-12	28.65
MSFT	2012-04-11	28.07
MSFT	2012-04-10	28.18
MSFT	2012-04-09	28.76
MSFT	2012-04-05	29.15
MSFT	2012-04-04	28.86
MSFT	2012-04-03	29.54
MSFT	2012-04-02	29.86
MSFT	2012-03-30	29.83
MSFT	2012-03-29	29.71
MSFT	2012-03-28	29.77
MSFT	2012-03-27	30.08
MSFT	2012-03-26	30.14
MSFT	2012-03-23	29.6
MSFT	2012-03-22	29.59
MSFT	2012-03-21	29.51
MSFT	2012-03-20	29.59
MSFT	2012-03-19	29.78
MSFT	2012-03-16	30.15
MSFT	2012-03-15	30.38
MSFT	2012-03-14	30.31
MSFT	2012-03-13	30.21
MSFT	2012-03-12	29.63
MSFT	2012-03-09	29.59
MSFT	2012-03-08	29.6
MSFT	2012-03-07	29.45
MSFT	2012-03-06	29.19
MSFT	2012-03-05	29.41
MSFT	2012-03-02	29.67
MSFT	2012-03-01	29.86
MSFT	2012-02-29	29.35
MSFT	2012-02-28	29.47
MSFT	2012-02-27	28.99
MSFT	2012-02-24	29.11
MSFT	2012-02-23	29.01
MSFT	2012-02-22	28.92
MSFT	2012-02-21	29.08
MSFT	2012-02-17	28.9
MSFT	2012-02-16	28.94
MSFT	2012-02-15	27.79
MSFT	2012-02-14	27.98
MSFT	2012-02-13	28.1
MSFT	2012-02-10	28.02
MSFT	2012-02-09	28.27
MSFT	2012-02-08	28.17
MSFT	2012-02-07	27.88
MSFT	2012-02-06	27.75
MSFT	2012-02-03	27.78
MSFT	2012-02-02	27.52
MSFT	2012-02-01	27.46
MSFT	2012-01-31	27.13
MSFT	2012-01-30	27.2
MSFT	2012-01-27	26.86
MSFT	2012-01-26	27.1
MSFT	2012-01-25	27.16
MSFT	2012-01-24	26.96
MSFT	2012-01-23	27.32
MSFT	2012-01-20	27.3
MSFT	2012-01-19	25.84
MSFT	2012-01-18	25.94
MSFT	2012-01-17	25.96
MSFT	2012-01-13	25.96
MSFT	2012-01-12	25.73
MSFT	2012-01-11	25.47
MSFT	2012-01-10	25.58
MSFT	2012-01-09	25.49
MSFT	2012-01-06	25.83
MSFT	2012-01-05	25.43
MSFT	2012-01-04	25.17
MSFT	2012-01-03	24.6
MSFT	2011-12-30	23.85
MSFT	2011-12-29	23.91
MSFT	2011-12-28	23.72
MSFT	2011-12-27	23.92
MSFT	2011-12-23	23.92
MSFT	2011-12-22	23.71
MSFT	2011-12-21	23.67
MSFT	2011-12-20	23.92
MSFT	2011-12-19	23.46
MSFT	2011-12-16	23.89
MSFT	2011-12-15	23.48
MSFT	2011-12-14	23.51
MSFT	2011-12-13	23.67
MSFT	2011-12-12	23.44
MSFT	2011-12-09	23.61
MSFT	2011-12-08	23.34
MSFT	2011-12-07	23.52
MSFT	2011-12-06	23.58
MSFT	2011-12-05	23.61
MSFT	2011-12-02	23.17
MSFT	2011-12-01	23.23
MSFT	2011-11-30	23.5
MSFT	2011-11-29	22.82
MSFT	2011-11-28	22.85
MSFT	2011-11-25	22.33
MSFT	2011-11-23	22.48
MSFT	2011-11-22	22.78
MSFT	2011-11-21	22.97
MSFT	2011-11-18	23.25
MSFT	2011-11-17	23.47
MSFT	2011-11-16	23.95
MSFT	2011-11-15	24.57
MSFT	2011-11-14	24.4
MSFT	2011-11-11	24.54
MSFT	2011-11-10	23.96
MSFT	2011-11-09	23.89
MSFT	2011-11-08	24.77
MSFT	2011-11-07	24.44
MSFT	2011-11-04	23.94
MSFT	2011-11-03	24.19
MSFT	2011-11-02	23.72
MSFT	2011-11-01	23.7
MSFT	2011-10-31	24.28
MSFT	2011-10-28	24.6
MSFT	2011-10-27	24.85
MSFT	2011-10-26	24.25
MSFT	2011-10-25	24.45
MSFT	2011-10-24	24.79
MSFT	2011-10-21	24.77
MSFT	2011-10-20	24.66
MSFT	2011-10-19	24.74
MSFT	2011-10-18	24.9
MSFT	2011-10-17	24.6
MSFT	2011-10-14	24.87
MSFT	2011-10-13	24.79
MSFT	2011-10-12	24.59
MSFT	2011-10-11	24.62
MSFT	2011-10-10	24.57
MSFT	2011-10-07	23.94
MSFT	2011-10-06	24.02
MSFT	2011-10-05	23.61
MSFT	2011-10-04	23.11
MSFT	2011-10-03	22.37
MSFT	2011-09-30	22.7
MSFT	2011-09-29	23.21
MSFT	2011-09-28	23.33
MSFT	2011-09-27	23.41
MSFT	2011-09-26	23.2
MSFT	2011-09-23	22.85
MSFT	2011-09-22	22.85
MSFT	2011-09-21	23.7
MSFT	2011-09-20	24.6
MSFT	2011-09-19	24.81
MSFT	2011-09-16	24.73
MSFT	2011-09-15	24.61
MSFT	2011-09-14	24.17
MSFT	2011-09-13	23.75
MSFT	2011-09-12	23.61
MSFT	2011-09-09	23.47
MSFT	2011-09-08	23.91
MSFT	2011-09-07	23.71
MSFT	2011-09-06	23.26
MSFT	2011-09-02	23.53
MSFT	2011-09-01	23.9
MSFT	2011-08-31	24.26
MSFT	2011-08-30	23.92
MSFT	2011-08-29	23.56
MSFT	2011-08-26	23.03
MSFT	2011-08-25	22.41
MSFT	2011-08-24	22.71
MSFT	2011-08-23	22.54
MSFT	2011-08-22	21.87
MSFT	2011-08-19	21.93
MSFT	2011-08-18	22.5
MSFT	2011-08-17	23.03
MSFT	2011-08-16	23.12
MSFT	2011-08-15	23.12
MSFT	2011-08-12	22.75
MSFT	2011-08-11	22.83
MSFT	2011-08-10	21.93
MSFT	2011-08-09	23.18
MSFT	2011-08-08	22.18
MSFT	2011-08-05	23.27
MSFT	2011-08-04	23.51
MSFT	2011-08-03	24.39
MSFT	2011-08-02	24.29
MSFT	2011-08-01	24.71
MSFT	2011-07-29	24.83
MSFT	2011-07-28	25.12
MSFT	2011-07-27	24.77
MSFT	2011-07-26	25.45
MSFT	2011-07-25	25.29
MSFT	2011-07-22	24.95
MSFT	2011-07-21	24.56
MSFT	2011-07-20	24.52
MSFT	2011-07-19	24.96
MSFT	2011-07-18	24.1
MSFT	2011-07-15	24.27
MSFT	2011-07-14	23.99
MSFT	2011-07-13	24.13
MSFT	2011-07-12	24.05
MSFT	2011-07-11	24.13
MSFT	2011-07-08	24.39
MSFT	2011-07-07	24.26
MSFT	2011-07-06	23.86
MSFT	2011-07-05	23.59
MSFT	2011-07-01	23.58
MSFT	2011-06-30	23.56
MSFT	2011-06-29	23.22
MSFT	2011-06-28	23.38
MSFT	2011-06-27	22.84
MSFT	2011-06-24	22.02
MSFT	2011-06-23	22.32
MSFT	2011-06-22	22.34
MSFT	2011-06-21	22.44
MSFT	2011-06-20	22.17
MSFT	2011-06-17	21.98
MSFT	2011-06-16	21.75
MSFT	2011-06-15	21.51
MSFT	2011-06-14	21.95
MSFT	2011-06-13	21.78
MSFT	2011-06-10	21.49
MSFT	2011-06-09	21.71
MSFT	2011-06-08	21.69
MSFT	2011-06-07	21.8
MSFT	2011-06-06	21.76
MSFT	2011-06-03	21.67
MSFT	2011-06-02	21.95
MSFT	2011-06-01	22.14
MSFT	2011-05-31	22.66
MSFT	2011-05-27	22.44
MSFT	2011-05-26	22.36
MSFT	2011-05-25	21.92
MSFT	2011-05-24	21.88
MSFT	2011-05-23	21.9
MSFT	2011-05-20	22.19
MSFT	2011-05-19	22.4
MSFT	2011-05-18	22.37
MSFT	2011-05-17	22.22
MSFT	2011-05-16	22.12
MSFT	2011-05-13	22.53
MSFT	2011-05-12	22.8
MSFT	2011-05-11	22.83
MSFT	2011-05-10	23.11
MSFT	2011-05-09	23.25
MSFT	2011-05-06	23.29
MSFT	2011-05-05	23.22
MSFT	2011-05-04	23.46
MSFT	2011-05-03	23.24
MSFT	2011-05-02	23.1
MSFT	2011-04-29	23.34
MSFT	2011-04-28	24.05
MSFT	2011-04-27	23.75
MSFT	2011-04-26	23.58
MSFT	2011-04-25	23.06
MSFT	2011-04-21	22.98
MSFT	2011-04-20	23.19
MSFT	2011-04-19	22.64
MSFT	2011-04-18	22.58
MSFT	2011-04-15	22.84
MSFT	2011-04-14	22.89
MSFT	2011-04-13	23.07
MSFT	2011-04-12	23.08
MSFT	2011-04-11	23.39
MSFT	2011-04-08	23.47
MSFT	2011-04-07	23.59
MSFT	2011-04-06	23.54
MSFT	2011-04-05	23.21
MSFT	2011-04-04	23
MSFT	2011-04-01	22.94
MSFT	2011-03-31	22.86
MSFT	2011-03-30	23.06
MSFT	2011-03-29	22.95
MSFT	2011-03-28	22.88
MSFT	2011-03-25	23.07
MSFT	2011-03-24	23.24
MSFT	2011-03-23	22.99
MSFT	2011-03-22	22.78
MSFT	2011-03-21	22.8
MSFT	2011-03-18	22.33
MSFT	2011-03-17	22.31
MSFT	2011-03-16	22.32
MSFT	2011-03-15	22.86
MSFT	2011-03-14	23.13
MSFT	2011-03-11	23.12
MSFT	2011-03-10	22.88
MSFT	2011-03-09	23.31
MSFT	2011-03-08	23.33
MSFT	2011-03-07	23.16
MSFT	2011-03-04	23.36
MSFT	2011-03-03	23.59
MSFT	2011-03-02	23.48
MSFT	2011-03-01	23.55
MSFT	2011-02-28	23.93
MSFT	2011-02-25	23.9
MSFT	2011-02-24	24.1
MSFT	2011-02-23	23.94
MSFT	2011-02-22	23.94
MSFT	2011-02-18	24.36
MSFT	2011-02-17	24.5
MSFT	2011-02-16	24.33
MSFT	2011-02-15	24.27
MSFT	2011-02-14	24.37
MSFT	2011-02-11	24.39
MSFT	2011-02-10	24.61
MSFT	2011-02-09	25.03
MSFT	2011-02-08	25.31
MSFT	2011-02-07	25.24
MSFT	2011-02-04	24.85
MSFT	2011-02-03	24.75
MSFT	2011-02-02	25.01
MSFT	2011-02-01	25.05
MSFT	2011-01-31	24.82
MSFT	2011-01-28	24.84
MSFT	2011-01-27	25.84
MSFT	2011-01-26	25.76
MSFT	2011-01-25	25.46
MSFT	2011-01-24	25.4
MSFT	2011-01-21	25.08
MSFT	2011-01-20	25.37
MSFT	2011-01-19	25.48
MSFT	2011-01-18	25.65
MSFT	2011-01-14	25.33
MSFT	2011-01-13	25.23
MSFT	2011-01-12	25.55
MSFT	2011-01-11	25.16
MSFT	2011-01-10	25.26
MSFT	2011-01-07	25.6
MSFT	2011-01-06	25.79
MSFT	2011-01-05	25.06
MSFT	2011-01-04	25.14
MSFT	2011-01-03	25.04
MSFT	2010-12-31	24.98
MSFT	2010-12-30	24.93
MSFT	2010-12-29	25.03
MSFT	2010-12-28	25.07
MSFT	2010-12-27	25.12
MSFT	2010-12-23	25.33
MSFT	2010-12-22	25.23
MSFT	2010-12-21	25.12
MSFT	2010-12-20	24.89
MSFT	2010-12-17	24.97
MSFT	2010-12-16	25.05
MSFT	2010-12-15	24.93
MSFT	2010-12-14	24.72
MSFT	2010-12-13	24.39
MSFT	2010-12-10	24.47
MSFT	2010-12-09	24.24
MSFT	2010-12-08	24.37
MSFT	2010-12-07	24.05
MSFT	2010-12-06	24.02
MSFT	2010-12-03	24.18
MSFT	2010-12-02	24.07
MSFT	2010-12-01	23.31
MSFT	2010-11-30	22.61
MSFT	2010-11-29	22.65
MSFT	2010-11-26	22.6
MSFT	2010-11-24	22.71
MSFT	2010-11-23	22.48
MSFT	2010-11-22	23.03
MSFT	2010-11-19	22.99
MSFT	2010-11-18	23.13
MSFT	2010-11-17	22.89
MSFT	2010-11-16	23.1
MSFT	2010-11-15	23.31
MSFT	2010-11-12	23.37
MSFT	2010-11-11	23.73
MSFT	2010-11-10	23.96
MSFT	2010-11-09	23.97
MSFT	2010-11-08	23.85
MSFT	2010-11-05	23.88
MSFT	2010-11-04	24.14
MSFT	2010-11-03	24.04
MSFT	2010-11-02	24.36
MSFT	2010-11-01	23.97
MSFT	2010-10-29	23.72
MSFT	2010-10-28	23.38
MSFT	2010-10-27	23.17
MSFT	2010-10-26	23.04
MSFT	2010-10-25	22.41
MSFT	2010-10-22	22.58
MSFT	2010-10-21	22.61
MSFT	2010-10-20	22.51
MSFT	2010-10-19	22.33
MSFT	2010-10-18	22.97
MSFT	2010-10-15	22.72
MSFT	2010-10-14	22.44
MSFT	2010-10-13	22.54
MSFT	2010-10-12	22.09
MSFT	2010-10-11	21.87
MSFT	2010-10-08	21.86
MSFT	2010-10-07	21.82
MSFT	2010-10-06	21.73
MSFT	2010-10-05	21.66
MSFT	2010-10-04	21.27
MSFT	2010-10-01	21.69
MSFT	2010-09-30	21.78
MSFT	2010-09-29	21.79
MSFT	2010-09-28	21.95
MSFT	2010-09-27	22
MSFT	2010-09-24	22.04
MSFT	2010-09-23	21.73
MSFT	2010-09-22	21.89
MSFT	2010-09-21	22.37
MSFT	2010-09-20	22.62
MSFT	2010-09-17	22.43
MSFT	2010-09-16	22.53
MSFT	2010-09-15	22.35
MSFT	2010-09-14	22.27
MSFT	2010-09-13	22.34
MSFT	2010-09-10	21.22
MSFT	2010-09-09	21.36
MSFT	2010-09-08	21.29
MSFT	2010-09-07	21.31
MSFT	2010-09-03	21.61
MSFT	2010-09-02	21.3
MSFT	2010-09-01	21.26
MSFT	2010-08-31	20.88
MSFT	2010-08-30	21.03
MSFT	2010-08-27	21.29
MSFT	2010-08-26	21.19
MSFT	2010-08-25	21.44
MSFT	2010-08-24	21.38
MSFT	2010-08-23	21.6
MSFT	2010-08-20	21.55
MSFT	2010-08-19	21.74
MSFT	2010-08-18	22.08
MSFT	2010-08-17	21.98
MSFT	2010-08-16	21.68
MSFT	2010-08-13	21.59
MSFT	2010-08-12	21.67
MSFT	2010-08-11	22
MSFT	2010-08-10	22.18
MSFT	2010-08-09	22.66
MSFT	2010-08-06	22.61
MSFT	2010-08-05	22.45
MSFT	2010-08-04	22.77
MSFT	2010-08-03	23.15
MSFT	2010-08-02	23.3
MSFT	2010-07-30	22.84
MSFT	2010-07-29	23.03
MSFT	2010-07-28	22.96
MSFT	2010-07-27	23.15
MSFT	2010-07-26	23.09
MSFT	2010-07-23	22.84
MSFT	2010-07-22	22.86
MSFT	2010-07-21	22.23
MSFT	2010-07-20	22.55
MSFT	2010-07-19	22.32
MSFT	2010-07-16	22.02
MSFT	2010-07-15	22.57
MSFT	2010-07-14	22.51
MSFT	2010-07-13	22.24
MSFT	2010-07-12	21.97
MSFT	2010-07-09	21.47
MSFT	2010-07-08	21.6
MSFT	2010-07-07	21.5
MSFT	2010-07-06	21.08
MSFT	2010-07-02	20.59
MSFT	2010-07-01	20.49
MSFT	2010-06-30	20.36
MSFT	2010-06-29	20.62
MSFT	2010-06-28	21.51
MSFT	2010-06-25	21.7
MSFT	2010-06-24	22.12
MSFT	2010-06-23	22.39
MSFT	2010-06-22	22.8
MSFT	2010-06-21	22.96
MSFT	2010-06-18	23.39
MSFT	2010-06-17	23.33
MSFT	2010-06-16	23.29
MSFT	2010-06-15	23.52
MSFT	2010-06-14	22.56
MSFT	2010-06-11	22.7
MSFT	2010-06-10	22.12
MSFT	2010-06-09	21.93
MSFT	2010-06-08	22.22
MSFT	2010-06-07	22.38
MSFT	2010-06-04	22.82
MSFT	2010-06-03	23.77
MSFT	2010-06-02	23.41
MSFT	2010-06-01	22.91
MSFT	2010-05-28	22.83
MSFT	2010-05-27	23.01
MSFT	2010-05-26	22.13
MSFT	2010-05-25	23.07
MSFT	2010-05-24	23.24
MSFT	2010-05-21	23.75
MSFT	2010-05-20	23.99
MSFT	2010-05-19	24.99
MSFT	2010-05-18	25.31
MSFT	2010-05-17	25.49
MSFT	2010-05-14	25.48
MSFT	2010-05-13	25.76
MSFT	2010-05-12	25.93
MSFT	2010-05-11	25.44
MSFT	2010-05-10	25.49
MSFT	2010-05-07	24.85
MSFT	2010-05-06	25.53
MSFT	2010-05-05	26.29
MSFT	2010-05-04	26.54
MSFT	2010-05-03	27.18
MSFT	2010-04-30	26.9
MSFT	2010-04-29	27.31
MSFT	2010-04-28	27.23
MSFT	2010-04-27	27.17
MSFT	2010-04-26	27.4
MSFT	2010-04-23	27.27
MSFT	2010-04-22	27.65
MSFT	2010-04-21	27.6
MSFT	2010-04-20	27.62
MSFT	2010-04-19	27.34
MSFT	2010-04-16	27.02
MSFT	2010-04-15	27.19
MSFT	2010-04-14	27.15
MSFT	2010-04-13	26.82
MSFT	2010-04-12	26.71
MSFT	2010-04-09	26.72
MSFT	2010-04-08	26.35
MSFT	2010-04-07	25.85
MSFT	2010-04-06	25.83
MSFT	2010-04-05	25.78
MSFT	2010-04-01	25.69
MSFT	2010-03-31	25.8
MSFT	2010-03-30	26.22
MSFT	2010-03-29	26.06
MSFT	2010-03-26	26.13
MSFT	2010-03-25	26.43
MSFT	2010-03-24	26.12
MSFT	2010-03-23	26.32
MSFT	2010-03-22	26.07
MSFT	2010-03-19	26.06
MSFT	2010-03-18	26.08
MSFT	2010-03-17	26.1
MSFT	2010-03-16	25.87
MSFT	2010-03-15	25.8
MSFT	2010-03-12	25.78
MSFT	2010-03-11	25.7
MSFT	2010-03-10	25.52
MSFT	2010-03-09	25.37
MSFT	2010-03-08	25.22
MSFT	2010-03-05	25.18
MSFT	2010-03-04	25.22
MSFT	2010-03-03	25.07
MSFT	2010-03-02	25.07
MSFT	2010-03-01	25.56
MSFT	2010-02-26	25.25
MSFT	2010-02-25	25.19
MSFT	2010-02-24	25.22
MSFT	2010-02-23	24.95
MSFT	2010-02-22	25.31
MSFT	2010-02-19	25.34
MSFT	2010-02-18	25.52
MSFT	2010-02-17	25.18
MSFT	2010-02-16	24.97
MSFT	2010-02-12	24.49
MSFT	2010-02-11	24.65
MSFT	2010-02-10	24.54
MSFT	2010-02-09	24.56
MSFT	2010-02-08	24.3
MSFT	2010-02-05	24.57
MSFT	2010-02-04	24.41
MSFT	2010-02-03	25.1
MSFT	2010-02-02	24.95
MSFT	2010-02-01	24.91
MSFT	2010-01-29	24.71
MSFT	2010-01-28	25.57
MSFT	2010-01-27	26.01
MSFT	2010-01-26	25.86
MSFT	2010-01-25	25.71
MSFT	2010-01-22	25.39
MSFT	2010-01-21	26.31
MSFT	2010-01-20	26.82
MSFT	2010-01-19	27.27
MSFT	2010-01-15	27.06
MSFT	2010-01-14	27.14
MSFT	2010-01-13	26.61
MSFT	2010-01-12	26.36
MSFT	2010-01-11	26.54
MSFT	2010-01-08	26.88
MSFT	2010-01-07	26.7
MSFT	2010-01-06	26.98
MSFT	2010-01-05	27.14
MSFT	2010-01-04	27.14
MSFT	2009-12-31	26.72
MSFT	2009-12-30	27.14
MSFT	2009-12-29	27.52
MSFT	2009-12-28	27.33
MSFT	2009-12-24	27.18
MSFT	2009-12-23	27.11
MSFT	2009-12-22	27.02
MSFT	2009-12-21	26.76
MSFT	2009-12-18	26.62
MSFT	2009-12-17	25.95
MSFT	2009-12-16	26.39
MSFT	2009-12-15	26.32
MSFT	2009-12-14	26.4
MSFT	2009-12-11	26.17
MSFT	2009-12-10	26.19
MSFT	2009-12-09	26.05
MSFT	2009-12-08	25.93
MSFT	2009-12-07	26.12
MSFT	2009-12-04	26.28
MSFT	2009-12-03	26.15
MSFT	2009-12-02	26.11
MSFT	2009-12-01	26.31
MSFT	2009-11-30	25.78
MSFT	2009-11-27	25.62
MSFT	2009-11-25	26.12
MSFT	2009-11-24	26.22
MSFT	2009-11-23	26.25
MSFT	2009-11-20	25.97
MSFT	2009-11-19	26.11
MSFT	2009-11-18	26.4
MSFT	2009-11-17	26.3
MSFT	2009-11-16	25.78
MSFT	2009-11-13	25.86
MSFT	2009-11-12	25.63
MSFT	2009-11-11	25.42
MSFT	2009-11-10	25.32
MSFT	2009-11-09	25.3
MSFT	2009-11-06	24.89
MSFT	2009-11-05	24.85
MSFT	2009-11-04	24.49
MSFT	2009-11-03	24.03
MSFT	2009-11-02	24.34
MSFT	2009-10-30	24.2
MSFT	2009-10-29	24.63
MSFT	2009-10-28	24.46
MSFT	2009-10-27	24.96
MSFT	2009-10-26	25.03
MSFT	2009-10-23	24.46
MSFT	2009-10-22	23.21
MSFT	2009-10-21	23.2
MSFT	2009-10-20	23.02
MSFT	2009-10-19	23.01
MSFT	2009-10-16	23.13
MSFT	2009-10-15	23.31
MSFT	2009-10-14	22.66
MSFT	2009-10-13	22.53
MSFT	2009-10-12	22.45
MSFT	2009-10-09	22.3
MSFT	2009-10-08	22.41
MSFT	2009-10-07	21.91
MSFT	2009-10-06	21.92
MSFT	2009-10-05	21.51
MSFT	2009-10-02	21.79
MSFT	2009-10-01	21.72
MSFT	2009-09-30	22.45
MSFT	2009-09-29	22.48
MSFT	2009-09-28	22.55
MSFT	2009-09-25	22.3
MSFT	2009-09-24	22.64
MSFT	2009-09-23	22.44
MSFT	2009-09-22	22.49
MSFT	2009-09-21	22.08
MSFT	2009-09-18	22.05
MSFT	2009-09-17	22.08
MSFT	2009-09-16	22
MSFT	2009-09-15	22
MSFT	2009-09-14	21.82
MSFT	2009-09-11	21.7
MSFT	2009-09-10	21.82
MSFT	2009-09-09	21.63
MSFT	2009-09-08	21.66
MSFT	2009-09-04	21.49
MSFT	2009-09-03	21.05
MSFT	2009-09-02	20.83
MSFT	2009-09-01	20.95
MSFT	2009-08-31	21.52
MSFT	2009-08-28	21.54
MSFT	2009-08-27	21.55
MSFT	2009-08-26	21.43
MSFT	2009-08-25	21.51
MSFT	2009-08-24	21.51
MSFT	2009-08-21	21.31
MSFT	2009-08-20	20.66
MSFT	2009-08-19	20.64
MSFT	2009-08-18	20.58
MSFT	2009-08-17	20.18
MSFT	2009-08-14	20.56
MSFT	2009-08-13	20.5
MSFT	2009-08-12	20.42
MSFT	2009-08-11	20.08
MSFT	2009-08-10	20.33
MSFT	2009-08-07	20.45
MSFT	2009-08-06	20.36
MSFT	2009-08-05	20.67
MSFT	2009-08-04	20.63
MSFT	2009-08-03	20.68
MSFT	2009-07-31	20.42
MSFT	2009-07-30	20.67
MSFT	2009-07-29	20.66
MSFT	2009-07-28	20.37
MSFT	2009-07-27	20.06
MSFT	2009-07-24	20.35
MSFT	2009-07-23	22.19
MSFT	2009-07-22	21.53
MSFT	2009-07-21	21.55
MSFT	2009-07-20	21.29
MSFT	2009-07-17	21.08
MSFT	2009-07-16	21.21
MSFT	2009-07-15	20.94
MSFT	2009-07-14	20.06
MSFT	2009-07-13	20.16
MSFT	2009-07-10	19.43
MSFT	2009-07-09	19.48
MSFT	2009-07-08	19.58
MSFT	2009-07-07	19.56
MSFT	2009-07-06	20.14
MSFT	2009-07-02	20.29
MSFT	2009-07-01	20.87
MSFT	2009-06-30	20.63
MSFT	2009-06-29	20.71
MSFT	2009-06-26	20.27
MSFT	2009-06-25	20.65
MSFT	2009-06-24	20.37
MSFT	2009-06-23	20.26
MSFT	2009-06-22	20.21
MSFT	2009-06-19	20.89
MSFT	2009-06-18	20.4
MSFT	2009-06-17	20.55
MSFT	2009-06-16	20.35
MSFT	2009-06-15	20.33
MSFT	2009-06-12	20.25
MSFT	2009-06-11	19.82
MSFT	2009-06-10	19.57
MSFT	2009-06-09	19.17
MSFT	2009-06-08	19.14
MSFT	2009-06-05	19.22
MSFT	2009-06-04	18.95
MSFT	2009-06-03	18.86
MSFT	2009-06-02	18.58
MSFT	2009-06-01	18.58
MSFT	2009-05-29	18.13
MSFT	2009-05-28	17.75
MSFT	2009-05-27	17.47
MSFT	2009-05-26	17.66
MSFT	2009-05-22	17.14
MSFT	2009-05-21	17.2
MSFT	2009-05-20	17.69
MSFT	2009-05-19	17.63
MSFT	2009-05-18	17.77
MSFT	2009-05-15	17.44
MSFT	2009-05-14	17.3
MSFT	2009-05-13	17.03
MSFT	2009-05-12	17.16
MSFT	2009-05-11	16.66
MSFT	2009-05-08	16.75
MSFT	2009-05-07	16.66
MSFT	2009-05-06	17.07
MSFT	2009-05-05	17.07
MSFT	2009-05-04	17.41
MSFT	2009-05-01	17.46
MSFT	2009-04-30	17.47
MSFT	2009-04-29	17.47
MSFT	2009-04-28	17.19
MSFT	2009-04-27	17.6
MSFT	2009-04-24	18.04
MSFT	2009-04-23	16.32
MSFT	2009-04-22	16.2
MSFT	2009-04-21	16.36
MSFT	2009-04-20	16.05
MSFT	2009-04-17	16.56
MSFT	2009-04-16	17.04
MSFT	2009-04-15	16.24
MSFT	2009-04-14	16.69
MSFT	2009-04-13	16.9
MSFT	2009-04-09	16.97
MSFT	2009-04-08	16.55
MSFT	2009-04-07	16.18
MSFT	2009-04-06	16.18
MSFT	2009-04-03	16.17
MSFT	2009-04-02	16.64
MSFT	2009-04-01	16.66
MSFT	2009-03-31	15.84
MSFT	2009-03-30	15.08
MSFT	2009-03-27	15.64
MSFT	2009-03-26	16.24
MSFT	2009-03-25	15.42
MSFT	2009-03-24	15.47
MSFT	2009-03-23	15.81
MSFT	2009-03-20	14.71
MSFT	2009-03-19	14.78
MSFT	2009-03-18	14.63
MSFT	2009-03-17	14.58
MSFT	2009-03-16	14.02
MSFT	2009-03-13	14.36
MSFT	2009-03-12	14.67
MSFT	2009-03-11	14.76
MSFT	2009-03-10	14.21
MSFT	2009-03-09	13.07
MSFT	2009-03-06	13.18
MSFT	2009-03-05	13.17
MSFT	2009-03-04	13.9
MSFT	2009-03-03	13.7
MSFT	2009-03-02	13.62
MSFT	2009-02-27	13.93
MSFT	2009-02-26	14.16
MSFT	2009-02-25	14.63
MSFT	2009-02-24	14.81
MSFT	2009-02-23	14.84
MSFT	2009-02-20	15.53
MSFT	2009-02-19	15.45
MSFT	2009-02-18	15.63
MSFT	2009-02-17	15.6
MSFT	2009-02-13	16.35
MSFT	2009-02-12	16.5
MSFT	2009-02-11	16.46
MSFT	2009-02-10	16.1
MSFT	2009-02-09	16.65
MSFT	2009-02-06	16.84
MSFT	2009-02-05	16.31
MSFT	2009-02-04	15.96
MSFT	2009-02-03	15.85
MSFT	2009-02-02	15.27
MSFT	2009-01-30	14.65
MSFT	2009-01-29	15.07
MSFT	2009-01-28	15.45
MSFT	2009-01-27	15.13
MSFT	2009-01-26	15.1
MSFT	2009-01-23	14.73
MSFT	2009-01-22	14.66
MSFT	2009-01-21	16.6
MSFT	2009-01-20	15.83
MSFT	2009-01-16	16.88
MSFT	2009-01-15	16.48
MSFT	2009-01-14	16.35
MSFT	2009-01-13	16.98
MSFT	2009-01-12	16.68
MSFT	2009-01-09	16.72
MSFT	2009-01-08	17.24
MSFT	2009-01-07	16.71
MSFT	2009-01-06	17.78
MSFT	2009-01-05	17.58
MSFT	2009-01-02	17.42
MSFT	2008-12-31	16.65
MSFT	2008-12-30	16.57
MSFT	2008-12-29	16.24
MSFT	2008-12-26	16.39
MSFT	2008-12-24	16.42
MSFT	2008-12-23	16.52
MSFT	2008-12-22	16.43
MSFT	2008-12-19	16.38
MSFT	2008-12-18	16.53
MSFT	2008-12-17	16.84
MSFT	2008-12-16	17.23
MSFT	2008-12-15	16.31
MSFT	2008-12-12	16.58
MSFT	2008-12-11	16.66
MSFT	2008-12-10	17.66
MSFT	2008-12-09	17.65
MSFT	2008-12-08	18
MSFT	2008-12-05	17.02
MSFT	2008-12-04	16.37
MSFT	2008-12-03	17.02
MSFT	2008-12-02	16.4
MSFT	2008-12-01	15.94
MSFT	2008-11-28	17.32
MSFT	2008-11-26	17.55
MSFT	2008-11-25	17.12
MSFT	2008-11-24	17.72
MSFT	2008-11-21	16.86
MSFT	2008-11-20	15.02
MSFT	2008-11-19	15.67
MSFT	2008-11-18	16.81
MSFT	2008-11-17	16.44
MSFT	2008-11-14	17.07
MSFT	2008-11-13	18.08
MSFT	2008-11-12	17.27
MSFT	2008-11-11	18.04
MSFT	2008-11-10	18.12
MSFT	2008-11-07	18.29
MSFT	2008-11-06	17.77
MSFT	2008-11-05	18.79
MSFT	2008-11-04	20.02
MSFT	2008-11-03	19.25
MSFT	2008-10-31	19
MSFT	2008-10-30	19.26
MSFT	2008-10-29	19.57
MSFT	2008-10-28	19.66
MSFT	2008-10-27	18.02
MSFT	2008-10-24	18.69
MSFT	2008-10-23	18.99
MSFT	2008-10-22	18.32
MSFT	2008-10-21	19.88
MSFT	2008-10-20	21.03
MSFT	2008-10-17	20.36
MSFT	2008-10-16	20.58
MSFT	2008-10-15	19.28
MSFT	2008-10-14	20.51
MSFT	2008-10-13	21.7
MSFT	2008-10-10	18.29
MSFT	2008-10-09	18.97
MSFT	2008-10-08	19.58
MSFT	2008-10-07	19.77
MSFT	2008-10-06	21.2
MSFT	2008-10-03	22.4
MSFT	2008-10-02	22.34
MSFT	2008-10-01	22.53
MSFT	2008-09-30	22.71
MSFT	2008-09-29	21.28
MSFT	2008-09-26	23.31
MSFT	2008-09-25	22.64
MSFT	2008-09-24	21.88
MSFT	2008-09-23	21.65
MSFT	2008-09-22	21.61
MSFT	2008-09-19	21.41
MSFT	2008-09-18	21.49
MSFT	2008-09-17	20.91
MSFT	2008-09-16	22.11
MSFT	2008-09-15	22.82
MSFT	2008-09-12	23.5
MSFT	2008-09-11	23.26
MSFT	2008-09-10	22.5
MSFT	2008-09-09	22.21
MSFT	2008-09-08	22.23
MSFT	2008-09-05	21.83
MSFT	2008-09-04	22.42
MSFT	2008-09-03	22.89
MSFT	2008-09-02	23.06
MSFT	2008-08-29	23.22
MSFT	2008-08-28	23.77
MSFT	2008-08-27	23.45
MSFT	2008-08-26	23.2
MSFT	2008-08-25	23.54
MSFT	2008-08-22	23.69
MSFT	2008-08-21	23.13
MSFT	2008-08-20	23.22
MSFT	2008-08-19	23.25
MSFT	2008-08-18	23.47
MSFT	2008-08-15	23.57
MSFT	2008-08-14	23.65
MSFT	2008-08-13	23.65
MSFT	2008-08-12	23.83
MSFT	2008-08-11	23.65
MSFT	2008-08-08	23.84
MSFT	2008-08-07	23.21
MSFT	2008-08-06	22.9
MSFT	2008-08-05	22.21
MSFT	2008-08-04	21.42
MSFT	2008-08-01	21.56
MSFT	2008-07-31	21.8
MSFT	2008-07-30	22.23
MSFT	2008-07-29	22.13
MSFT	2008-07-28	21.61
MSFT	2008-07-25	22.17
MSFT	2008-07-24	21.56
MSFT	2008-07-23	22.4
MSFT	2008-07-22	21.87
MSFT	2008-07-21	21.73
MSFT	2008-07-18	21.92
MSFT	2008-07-17	23.32
MSFT	2008-07-16	23.1
MSFT	2008-07-15	22.16
MSFT	2008-07-14	21.31
MSFT	2008-07-11	21.4
MSFT	2008-07-10	21.57
MSFT	2008-07-09	21.38
MSFT	2008-07-08	21.91
MSFT	2008-07-07	22.06
MSFT	2008-07-03	22.02
MSFT	2008-07-02	21.93
MSFT	2008-07-01	22.77
MSFT	2008-06-30	23.31
MSFT	2008-06-27	23.42
MSFT	2008-06-26	23.52
MSFT	2008-06-25	24.03
MSFT	2008-06-24	23.5
MSFT	2008-06-23	23.7
MSFT	2008-06-20	23.93
MSFT	2008-06-19	24.52
MSFT	2008-06-18	24.12
MSFT	2008-06-17	24.41
MSFT	2008-06-16	24.52
MSFT	2008-06-13	24.64
MSFT	2008-06-12	23.93
MSFT	2008-06-11	22.98
MSFT	2008-06-10	23.64
MSFT	2008-06-09	23.48
MSFT	2008-06-06	23.3
MSFT	2008-06-05	23.98
MSFT	2008-06-04	23.34
MSFT	2008-06-03	23.15
MSFT	2008-06-02	23.56
MSFT	2008-05-30	24
MSFT	2008-05-29	23.99
MSFT	2008-05-28	23.88
MSFT	2008-05-27	24.1
MSFT	2008-05-23	23.77
MSFT	2008-05-22	24.13
MSFT	2008-05-21	23.94
MSFT	2008-05-20	24.37
MSFT	2008-05-19	24.97
MSFT	2008-05-16	25.42
MSFT	2008-05-15	25.81
MSFT	2008-05-14	25.37
MSFT	2008-05-13	25.24
MSFT	2008-05-12	25.32
MSFT	2008-05-09	24.82
MSFT	2008-05-08	24.72
MSFT	2008-05-07	24.66
MSFT	2008-05-06	25.08
MSFT	2008-05-05	24.56
MSFT	2008-05-02	24.69
MSFT	2008-05-01	24.83
MSFT	2008-04-30	24.08
MSFT	2008-04-29	24.18
MSFT	2008-04-28	24.48
MSFT	2008-04-25	25.19
MSFT	2008-04-24	26.85
MSFT	2008-04-23	26.56
MSFT	2008-04-22	25.54
MSFT	2008-04-21	25.69
MSFT	2008-04-18	25.33
MSFT	2008-04-17	24.67
MSFT	2008-04-16	24.45
MSFT	2008-04-15	23.85
MSFT	2008-04-14	23.69
MSFT	2008-04-11	23.88
MSFT	2008-04-10	24.58
MSFT	2008-04-09	24.39
MSFT	2008-04-08	24.28
MSFT	2008-04-07	24.62
MSFT	2008-04-04	24.62
MSFT	2008-04-03	24.49
MSFT	2008-04-02	24.62
MSFT	2008-04-01	24.91
MSFT	2008-03-31	23.96
MSFT	2008-03-28	23.57
MSFT	2008-03-27	23.69
MSFT	2008-03-26	24.12
MSFT	2008-03-25	24.61
MSFT	2008-03-24	24.63
MSFT	2008-03-20	24.64
MSFT	2008-03-19	24.17
MSFT	2008-03-18	24.84
MSFT	2008-03-17	23.9
MSFT	2008-03-14	23.61
MSFT	2008-03-13	24.17
MSFT	2008-03-12	24.18
MSFT	2008-03-11	24.72
MSFT	2008-03-10	23.69
MSFT	2008-03-07	23.53
MSFT	2008-03-06	23.28
MSFT	2008-03-05	23.74
MSFT	2008-03-04	23.3
MSFT	2008-03-03	22.79
MSFT	2008-02-29	22.97
MSFT	2008-02-28	23.58
MSFT	2008-02-27	23.86
MSFT	2008-02-26	23.96
MSFT	2008-02-25	23.51
MSFT	2008-02-22	23.37
MSFT	2008-02-21	23.73
MSFT	2008-02-20	23.83
MSFT	2008-02-19	23.79
MSFT	2008-02-15	23.9
MSFT	2008-02-14	23.97
MSFT	2008-02-13	24.36
MSFT	2008-02-12	23.84
MSFT	2008-02-11	23.73
MSFT	2008-02-08	24.02
MSFT	2008-02-07	23.65
MSFT	2008-02-06	23.99
MSFT	2008-02-05	24.45
MSFT	2008-02-04	25.39
MSFT	2008-02-01	25.61
MSFT	2008-01-31	27.42
MSFT	2008-01-30	27.08
MSFT	2008-01-29	27.42
MSFT	2008-01-28	27.52
MSFT	2008-01-25	27.71
MSFT	2008-01-24	27.97
MSFT	2008-01-23	26.86
MSFT	2008-01-22	26.88
MSFT	2008-01-18	27.77
MSFT	2008-01-17	27.85
MSFT	2008-01-16	27.95
MSFT	2008-01-15	28.6
MSFT	2008-01-14	28.93
MSFT	2008-01-11	28.52
MSFT	2008-01-10	28.88
MSFT	2008-01-09	28.97
MSFT	2008-01-08	28.14
MSFT	2008-01-07	29.11
MSFT	2008-01-04	28.92
MSFT	2008-01-03	29.75
MSFT	2008-01-02	29.62
MSFT	2007-12-31	29.94
MSFT	2007-12-28	30.38
MSFT	2007-12-27	30.26
MSFT	2007-12-26	30.79
MSFT	2007-12-24	30.77
MSFT	2007-12-21	30.33
MSFT	2007-12-20	29.88
MSFT	2007-12-19	29.26
MSFT	2007-12-18	29.22
MSFT	2007-12-17	28.93
MSFT	2007-12-14	29.7
MSFT	2007-12-13	29.62
MSFT	2007-12-12	28.99
MSFT	2007-12-11	28.68
MSFT	2007-12-10	29.24
MSFT	2007-12-07	29.04
MSFT	2007-12-06	29.06
MSFT	2007-12-05	28.72
MSFT	2007-12-04	27.56
MSFT	2007-12-03	27.69
MSFT	2007-11-30	28.26
MSFT	2007-11-29	28.25
MSFT	2007-11-28	28.35
MSFT	2007-11-27	27.81
MSFT	2007-11-26	27.73
MSFT	2007-11-23	28.69
MSFT	2007-11-21	28.79
MSFT	2007-11-20	29.09
MSFT	2007-11-19	28.56
MSFT	2007-11-16	28.67
MSFT	2007-11-15	28.4
MSFT	2007-11-14	28.54
MSFT	2007-11-13	28.99
MSFT	2007-11-12	27.98
MSFT	2007-11-09	28.28
MSFT	2007-11-08	29.12
MSFT	2007-11-07	29.78
MSFT	2007-11-06	30.52
MSFT	2007-11-05	30.79
MSFT	2007-11-02	31.07
MSFT	2007-11-01	31.07
MSFT	2007-10-31	30.86
MSFT	2007-10-30	29.82
MSFT	2007-10-29	28.98
MSFT	2007-10-26	29.37
MSFT	2007-10-25	26.82
MSFT	2007-10-24	26.2
MSFT	2007-10-23	25.91
MSFT	2007-10-22	25.58
MSFT	2007-10-19	25.29
MSFT	2007-10-18	26.12
MSFT	2007-10-17	26.06
MSFT	2007-10-16	25.42
MSFT	2007-10-15	25.18
MSFT	2007-10-12	25.29
MSFT	2007-10-11	25.08
MSFT	2007-10-10	25.34
MSFT	2007-10-09	25.23
MSFT	2007-10-08	25.02
MSFT	2007-10-05	25.02
MSFT	2007-10-04	24.91
MSFT	2007-10-03	24.69
MSFT	2007-10-02	24.9
MSFT	2007-10-01	24.96
MSFT	2007-09-28	24.7
MSFT	2007-09-27	24.72
MSFT	2007-09-26	24.73
MSFT	2007-09-25	24.78
MSFT	2007-09-24	24.38
MSFT	2007-09-21	24.02
MSFT	2007-09-20	23.83
MSFT	2007-09-19	24.04
MSFT	2007-09-18	24.25
MSFT	2007-09-17	24.09
MSFT	2007-09-14	24.35
MSFT	2007-09-13	24.45
MSFT	2007-09-12	24.25
MSFT	2007-09-11	24.25
MSFT	2007-09-10	23.88
MSFT	2007-09-07	23.84
MSFT	2007-09-06	24.24
MSFT	2007-09-05	23.88
MSFT	2007-09-04	24.15
MSFT	2007-08-31	24.09
MSFT	2007-08-30	23.85
MSFT	2007-08-29	23.97
MSFT	2007-08-28	23.42
MSFT	2007-08-27	23.88
MSFT	2007-08-24	24.15
MSFT	2007-08-23	23.73
MSFT	2007-08-22	23.66
MSFT	2007-08-21	23.53
MSFT	2007-08-20	23.69
MSFT	2007-08-17	23.68
MSFT	2007-08-16	23.31
MSFT	2007-08-15	23.56
MSFT	2007-08-14	23.7
MSFT	2007-08-13	23.92
MSFT	2007-08-10	23.99
MSFT	2007-08-09	24.48
MSFT	2007-08-08	25.06
MSFT	2007-08-07	24.69
MSFT	2007-08-06	24.68
MSFT	2007-08-03	24.19
MSFT	2007-08-02	24.66
MSFT	2007-08-01	24.48
MSFT	2007-07-31	24.22
MSFT	2007-07-30	24.56
MSFT	2007-07-27	24.55
MSFT	2007-07-26	25.05
MSFT	2007-07-25	25.66
MSFT	2007-07-24	25.73
MSFT	2007-07-23	26.06
MSFT	2007-07-20	26.03
MSFT	2007-07-19	26.32
MSFT	2007-07-18	25.83
MSFT	2007-07-17	25.71
MSFT	2007-07-16	25.09
MSFT	2007-07-13	24.91
MSFT	2007-07-12	25.12
MSFT	2007-07-11	24.64
MSFT	2007-07-10	24.5
MSFT	2007-07-09	24.95
MSFT	2007-07-06	25.04
MSFT	2007-07-05	25.05
MSFT	2007-07-03	25.08
MSFT	2007-07-02	24.85
MSFT	2007-06-29	24.62
MSFT	2007-06-28	24.92
MSFT	2007-06-27	24.95
MSFT	2007-06-26	24.66
MSFT	2007-06-25	24.64
MSFT	2007-06-22	24.64
MSFT	2007-06-21	25.25
MSFT	2007-06-20	25.07
MSFT	2007-06-19	25.45
MSFT	2007-06-18	25.49
MSFT	2007-06-15	25.47
MSFT	2007-06-14	25.5
MSFT	2007-06-13	25.39
MSFT	2007-06-12	24.94
MSFT	2007-06-11	25.08
MSFT	2007-06-08	25.1
MSFT	2007-06-07	24.75
MSFT	2007-06-06	25.31
MSFT	2007-06-05	25.55
MSFT	2007-06-04	25.66
MSFT	2007-06-01	25.56
MSFT	2007-05-31	25.64
MSFT	2007-05-30	25.99
MSFT	2007-05-29	25.72
MSFT	2007-05-25	25.46
MSFT	2007-05-24	25.2
MSFT	2007-05-23	25.55
MSFT	2007-05-22	25.64
MSFT	2007-05-21	25.94
MSFT	2007-05-18	25.76
MSFT	2007-05-17	25.88
MSFT	2007-05-16	25.96
MSFT	2007-05-15	25.81
MSFT	2007-05-14	25.79
MSFT	2007-05-11	25.72
MSFT	2007-05-10	25.46
MSFT	2007-05-09	25.63
MSFT	2007-05-08	25.61
MSFT	2007-05-07	25.57
MSFT	2007-05-04	25.45
MSFT	2007-05-03	25.79
MSFT	2007-05-02	25.49
MSFT	2007-05-01	25.31
MSFT	2007-04-30	24.93
MSFT	2007-04-27	25.08
MSFT	2007-04-26	24.23
MSFT	2007-04-25	24.14
MSFT	2007-04-24	23.97
MSFT	2007-04-23	23.97
MSFT	2007-04-20	24.17
MSFT	2007-04-19	23.89
MSFT	2007-04-18	23.82
MSFT	2007-04-17	24.02
MSFT	2007-04-16	23.92
MSFT	2007-04-13	23.82
MSFT	2007-04-12	23.77
MSFT	2007-04-11	23.41
MSFT	2007-04-10	23.65
MSFT	2007-04-09	23.79
MSFT	2007-04-05	23.77
MSFT	2007-04-04	23.73
MSFT	2007-04-03	23.21
MSFT	2007-04-02	23.1
MSFT	2007-03-30	23.21
MSFT	2007-03-29	23.11
MSFT	2007-03-28	23.02
MSFT	2007-03-27	23.08
MSFT	2007-03-26	23.5
MSFT	2007-03-23	23.33
MSFT	2007-03-22	23.54
MSFT	2007-03-21	23.75
MSFT	2007-03-20	23.18
MSFT	2007-03-19	23.17
MSFT	2007-03-16	22.76
MSFT	2007-03-15	22.72
MSFT	2007-03-14	22.82
MSFT	2007-03-13	22.25
MSFT	2007-03-12	22.85
MSFT	2007-03-09	22.73
MSFT	2007-03-08	22.75
MSFT	2007-03-07	22.99
MSFT	2007-03-06	23.17
MSFT	2007-03-05	22.94
MSFT	2007-03-02	23.12
MSFT	2007-03-01	23.39
MSFT	2007-02-28	23.46
MSFT	2007-02-27	23.21
MSFT	2007-02-26	24.21
MSFT	2007-02-23	24.07
MSFT	2007-02-22	24.47
MSFT	2007-02-21	24.44
MSFT	2007-02-20	24.01
MSFT	2007-02-16	23.93
MSFT	2007-02-15	24.53
MSFT	2007-02-14	24.48
MSFT	2007-02-13	24.16
MSFT	2007-02-12	24.02
MSFT	2007-02-09	24.05
MSFT	2007-02-08	24.28
MSFT	2007-02-07	24.37
MSFT	2007-02-06	24.49
MSFT	2007-02-05	24.57
MSFT	2007-02-02	25.05
MSFT	2007-02-01	25.36
MSFT	2007-01-31	25.61
MSFT	2007-01-30	25.29
MSFT	2007-01-29	25.34
MSFT	2007-01-26	25.39
MSFT	2007-01-25	25.27
MSFT	2007-01-24	25.8
MSFT	2007-01-23	25.51
MSFT	2007-01-22	25.49
MSFT	2007-01-19	25.82
MSFT	2007-01-18	25.73
MSFT	2007-01-17	25.81
MSFT	2007-01-16	25.86
MSFT	2007-01-12	25.9
MSFT	2007-01-11	25.48
MSFT	2007-01-10	24.61
MSFT	2007-01-09	24.86
MSFT	2007-01-08	24.84
MSFT	2007-01-05	24.6
MSFT	2007-01-04	24.74
MSFT	2007-01-03	24.78
MSFT	2006-12-29	24.78
MSFT	2006-12-28	24.88
MSFT	2006-12-27	24.91
MSFT	2006-12-26	24.89
MSFT	2006-12-22	24.6
MSFT	2006-12-21	24.88
MSFT	2006-12-20	24.97
MSFT	2006-12-19	24.89
MSFT	2006-12-18	24.8
MSFT	2006-12-15	25.05
MSFT	2006-12-14	24.95
MSFT	2006-12-13	24.52
MSFT	2006-12-12	24.42
MSFT	2006-12-11	24.51
MSFT	2006-12-08	24.4
MSFT	2006-12-07	23.94
MSFT	2006-12-06	24.06
MSFT	2006-12-05	24.17
MSFT	2006-12-04	24.34
MSFT	2006-12-01	24.17
MSFT	2006-11-30	24.36
MSFT	2006-11-29	24.54
MSFT	2006-11-28	24.39
MSFT	2006-11-27	24.46
MSFT	2006-11-24	24.7
MSFT	2006-11-22	24.83
MSFT	2006-11-21	24.83
MSFT	2006-11-20	24.8
MSFT	2006-11-17	24.4
MSFT	2006-11-16	24.46
MSFT	2006-11-15	24.17
MSFT	2006-11-14	24.26
MSFT	2006-11-13	24.27
MSFT	2006-11-10	24.18
MSFT	2006-11-09	24.2
MSFT	2006-11-08	23.97
MSFT	2006-11-07	23.94
MSFT	2006-11-06	23.85
MSFT	2006-11-03	23.76
MSFT	2006-11-02	23.79
MSFT	2006-11-01	23.83
MSFT	2006-10-31	23.74
MSFT	2006-10-30	23.6
MSFT	2006-10-27	23.44
MSFT	2006-10-26	23.45
MSFT	2006-10-25	23.41
MSFT	2006-10-24	23.39
MSFT	2006-10-23	23.53
MSFT	2006-10-20	23.51
MSFT	2006-10-19	23.4
MSFT	2006-10-18	23.59
MSFT	2006-10-17	23.52
MSFT	2006-10-16	23.53
MSFT	2006-10-13	23.46
MSFT	2006-10-12	23.34
MSFT	2006-10-11	22.78
MSFT	2006-10-10	22.9
MSFT	2006-10-09	22.93
MSFT	2006-10-06	23.05
MSFT	2006-10-05	23.09
MSFT	2006-10-04	23.11
MSFT	2006-10-03	22.64
MSFT	2006-10-02	22.63
MSFT	2006-09-29	22.62
MSFT	2006-09-28	22.66
MSFT	2006-09-27	22.69
MSFT	2006-09-26	22.5
MSFT	2006-09-25	22.29
MSFT	2006-09-22	22.05
MSFT	2006-09-21	22.25
MSFT	2006-09-20	22.48
MSFT	2006-09-19	22.21
MSFT	2006-09-18	22.16
MSFT	2006-09-15	22.21
MSFT	2006-09-14	21.78
MSFT	2006-09-13	21.49
MSFT	2006-09-12	21.44
MSFT	2006-09-11	21.43
MSFT	2006-09-08	21.17
MSFT	2006-09-07	21.03
MSFT	2006-09-06	21.18
MSFT	2006-09-05	21.18
MSFT	2006-09-01	21.37
MSFT	2006-08-31	21.25
MSFT	2006-08-30	21.34
MSFT	2006-08-29	21.37
MSFT	2006-08-28	21.46
MSFT	2006-08-25	21.38
MSFT	2006-08-24	21.29
MSFT	2006-08-23	21.23
MSFT	2006-08-22	21.19
MSFT	2006-08-21	21.6
MSFT	2006-08-18	21.33
MSFT	2006-08-17	20.43
MSFT	2006-08-16	20.43
MSFT	2006-08-15	20.36
MSFT	2006-08-14	20.21
MSFT	2006-08-11	20.13
MSFT	2006-08-10	20.15
MSFT	2006-08-09	20.14
MSFT	2006-08-08	20.06
MSFT	2006-08-07	19.96
MSFT	2006-08-04	20.01
MSFT	2006-08-03	19.95
MSFT	2006-08-02	20.02
MSFT	2006-08-01	19.77
MSFT	2006-07-31	19.83
MSFT	2006-07-28	19.98
MSFT	2006-07-27	19.67
MSFT	2006-07-26	20.08
MSFT	2006-07-25	19.96
MSFT	2006-07-24	19.78
MSFT	2006-07-21	19.67
MSFT	2006-07-20	18.83
MSFT	2006-07-19	19.28
MSFT	2006-07-18	18.74
MSFT	2006-07-17	18.52
MSFT	2006-07-14	18.37
MSFT	2006-07-13	18.34
MSFT	2006-07-12	18.66
MSFT	2006-07-11	19.03
MSFT	2006-07-10	19.36
MSFT	2006-07-07	19.2
MSFT	2006-07-06	19.35
MSFT	2006-07-05	19.24
MSFT	2006-07-03	19.53
MSFT	2006-06-30	19.2
MSFT	2006-06-29	19.34
MSFT	2006-06-28	19.08
MSFT	2006-06-27	18.84
MSFT	2006-06-26	18.8
MSFT	2006-06-23	18.54
MSFT	2006-06-22	18.85
MSFT	2006-06-21	19.02
MSFT	2006-06-20	18.59
MSFT	2006-06-19	18.58
MSFT	2006-06-16	18.21
MSFT	2006-06-15	18.19
MSFT	2006-06-14	18.03
MSFT	2006-06-13	17.72
MSFT	2006-06-12	17.89
MSFT	2006-06-09	18.06
MSFT	2006-06-08	18.22
MSFT	2006-06-07	18.16
MSFT	2006-06-06	18.23
MSFT	2006-06-05	18.54
MSFT	2006-06-02	18.75
MSFT	2006-06-01	18.8
MSFT	2006-05-31	18.66
MSFT	2006-05-30	19.08
MSFT	2006-05-26	19.55
MSFT	2006-05-25	19.56
MSFT	2006-05-24	19.36
MSFT	2006-05-23	18.78
MSFT	2006-05-22	18.85
MSFT	2006-05-19	18.59
MSFT	2006-05-18	18.81
MSFT	2006-05-17	18.73
MSFT	2006-05-16	18.96
MSFT	2006-05-15	19.08
MSFT	2006-05-12	19.02
MSFT	2006-05-11	19.06
MSFT	2006-05-10	19.51
MSFT	2006-05-09	19.39
MSFT	2006-05-08	19.48
MSFT	2006-05-05	19.53
MSFT	2006-05-04	19.24
MSFT	2006-05-03	19.02
MSFT	2006-05-02	19.71
MSFT	2006-05-01	19.94
MSFT	2006-04-28	19.82
MSFT	2006-04-27	22.37
MSFT	2006-04-26	22.24
MSFT	2006-04-25	22.25
MSFT	2006-04-24	22.25
MSFT	2006-04-21	22.28
MSFT	2006-04-20	22.19
MSFT	2006-04-19	22.19
MSFT	2006-04-18	22.34
MSFT	2006-04-17	22.03
MSFT	2006-04-13	22.22
MSFT	2006-04-12	22.33
MSFT	2006-04-11	22.27
MSFT	2006-04-10	22.4
MSFT	2006-04-07	22.37
MSFT	2006-04-06	22.62
MSFT	2006-04-05	22.77
MSFT	2006-04-04	22.69
MSFT	2006-04-03	22.62
MSFT	2006-03-31	22.33
MSFT	2006-03-30	22.35
MSFT	2006-03-29	22.18
MSFT	2006-03-28	22.08
MSFT	2006-03-27	22.17
MSFT	2006-03-24	22.17
MSFT	2006-03-23	22.04
MSFT	2006-03-22	22.28
MSFT	2006-03-21	22.77
MSFT	2006-03-20	22.89
MSFT	2006-03-17	22.57
MSFT	2006-03-16	22.38
MSFT	2006-03-15	22.46
MSFT	2006-03-14	22.35
MSFT	2006-03-13	22.25
MSFT	2006-03-10	22.3
MSFT	2006-03-09	22.16
MSFT	2006-03-08	22.37
MSFT	2006-03-07	22.21
MSFT	2006-03-06	22.09
MSFT	2006-03-03	22.1
MSFT	2006-03-02	22.14
MSFT	2006-03-01	22.28
MSFT	2006-02-28	22.05
MSFT	2006-02-27	22.2
MSFT	2006-02-24	21.86
MSFT	2006-02-23	21.88
MSFT	2006-02-22	21.93
MSFT	2006-02-21	21.78
MSFT	2006-02-17	21.92
MSFT	2006-02-16	22.01
MSFT	2006-02-15	22.06
MSFT	2006-02-14	21.8
MSFT	2006-02-13	21.59
MSFT	2006-02-10	21.83
MSFT	2006-02-09	21.81
MSFT	2006-02-08	22.01
MSFT	2006-02-07	22.04
MSFT	2006-02-06	22.23
MSFT	2006-02-03	22.53
MSFT	2006-02-02	22.64
MSFT	2006-02-01	22.94
MSFT	2006-01-31	23.03
MSFT	2006-01-30	22.9
MSFT	2006-01-27	22.73
MSFT	2006-01-26	21.68
MSFT	2006-01-25	21.6
MSFT	2006-01-24	21.5
MSFT	2006-01-23	21.55
MSFT	2006-01-20	21.6
MSFT	2006-01-19	22.1
MSFT	2006-01-18	21.95
MSFT	2006-01-17	22.08
MSFT	2006-01-13	22.24
MSFT	2006-01-12	22.2
MSFT	2006-01-11	22.32
MSFT	2006-01-10	22.09
MSFT	2006-01-09	21.97
MSFT	2006-01-06	22.01
MSFT	2006-01-05	22.08
MSFT	2006-01-04	22.06
MSFT	2006-01-03	21.96
MSFT	2005-12-30	21.39
MSFT	2005-12-29	21.49
MSFT	2005-12-28	21.59
MSFT	2005-12-27	21.64
MSFT	2005-12-23	21.79
MSFT	2005-12-22	21.75
MSFT	2005-12-21	21.87
MSFT	2005-12-20	21.97
MSFT	2005-12-19	21.95
MSFT	2005-12-16	22
MSFT	2005-12-15	22.02
MSFT	2005-12-14	22.16
MSFT	2005-12-13	22.19
MSFT	2005-12-12	22.45
MSFT	2005-12-09	22.67
MSFT	2005-12-08	22.65
MSFT	2005-12-07	22.7
MSFT	2005-12-06	22.65
MSFT	2005-12-05	22.78
MSFT	2005-12-02	22.91
MSFT	2005-12-01	22.81
MSFT	2005-11-30	22.64
MSFT	2005-11-29	22.64
MSFT	2005-11-28	22.7
MSFT	2005-11-25	22.71
MSFT	2005-11-23	22.84
MSFT	2005-11-22	22.83
MSFT	2005-11-21	23.04
MSFT	2005-11-18	22.96
MSFT	2005-11-17	22.88
MSFT	2005-11-16	22.69
MSFT	2005-11-15	22.5
MSFT	2005-11-14	22.32
MSFT	2005-11-11	22.25
MSFT	2005-11-10	22.1
MSFT	2005-11-09	21.99
MSFT	2005-11-08	22.06
MSFT	2005-11-07	22.03
MSFT	2005-11-04	21.74
MSFT	2005-11-03	21.57
MSFT	2005-11-02	21.58
MSFT	2005-11-01	21.17
MSFT	2005-10-31	20.96
MSFT	2005-10-28	20.82
MSFT	2005-10-27	20.27
MSFT	2005-10-26	20.48
MSFT	2005-10-25	20.42
MSFT	2005-10-24	20.47
MSFT	2005-10-21	20.21
MSFT	2005-10-20	20.22
MSFT	2005-10-19	20.46
MSFT	2005-10-18	20.04
MSFT	2005-10-17	20.01
MSFT	2005-10-14	20.12
MSFT	2005-10-13	20.06
MSFT	2005-10-12	19.82
MSFT	2005-10-11	19.91
MSFT	2005-10-10	19.95
MSFT	2005-10-07	20.06
MSFT	2005-10-06	20.17
MSFT	2005-10-05	20.12
MSFT	2005-10-04	20.37
MSFT	2005-10-03	20.8
MSFT	2005-09-30	20.99
MSFT	2005-09-29	21.16
MSFT	2005-09-28	20.94
MSFT	2005-09-27	20.67
MSFT	2005-09-26	20.61
MSFT	2005-09-23	20.61
MSFT	2005-09-22	20.67
MSFT	2005-09-21	20.79
MSFT	2005-09-20	21.08
MSFT	2005-09-19	21.21
MSFT	2005-09-16	21.26
MSFT	2005-09-15	21.43
MSFT	2005-09-14	21.46
MSFT	2005-09-13	21.6
MSFT	2005-09-12	21.7
MSFT	2005-09-09	21.68
MSFT	2005-09-08	21.7
MSFT	2005-09-07	21.9
MSFT	2005-09-06	22.02
MSFT	2005-09-02	22.04
MSFT	2005-09-01	22.19
MSFT	2005-08-31	22.33
MSFT	2005-08-30	22.17
MSFT	2005-08-29	22.14
MSFT	2005-08-26	22
MSFT	2005-08-25	22.05
MSFT	2005-08-24	21.87
MSFT	2005-08-23	21.92
MSFT	2005-08-22	21.95
MSFT	2005-08-19	21.79
MSFT	2005-08-18	21.88
MSFT	2005-08-17	21.98
MSFT	2005-08-16	21.81
MSFT	2005-08-15	22.13
MSFT	2005-08-12	22
MSFT	2005-08-11	22.18
MSFT	2005-08-10	21.92
MSFT	2005-08-09	22.24
MSFT	2005-08-08	22.06
MSFT	2005-08-05	22.57
MSFT	2005-08-04	22.22
MSFT	2005-08-03	22.16
MSFT	2005-08-02	21.8
MSFT	2005-08-01	21.08
MSFT	2005-07-29	20.83
MSFT	2005-07-28	20.94
MSFT	2005-07-27	20.92
MSFT	2005-07-26	20.77
MSFT	2005-07-25	20.89
MSFT	2005-07-22	20.88
MSFT	2005-07-21	21.5
MSFT	2005-07-20	21.3
MSFT	2005-07-19	21.27
MSFT	2005-07-18	20.78
MSFT	2005-07-15	20.97
MSFT	2005-07-14	21.12
MSFT	2005-07-13	20.87
MSFT	2005-07-12	20.83
MSFT	2005-07-11	20.57
MSFT	2005-07-08	20.4
MSFT	2005-07-07	20.05
MSFT	2005-07-06	20.09
MSFT	2005-07-05	20.31
MSFT	2005-07-01	20.09
MSFT	2005-06-30	20.2
MSFT	2005-06-29	20.4
MSFT	2005-06-28	20.39
MSFT	2005-06-27	20.37
MSFT	2005-06-24	20.36
MSFT	2005-06-23	20.58
MSFT	2005-06-22	20.39
MSFT	2005-06-21	20.45
MSFT	2005-06-20	20.42
MSFT	2005-06-17	20.36
MSFT	2005-06-16	20.36
MSFT	2005-06-15	20.54
MSFT	2005-06-14	20.62
MSFT	2005-06-13	20.58
MSFT	2005-06-10	20.68
MSFT	2005-06-09	20.75
MSFT	2005-06-08	20.66
MSFT	2005-06-07	20.75
MSFT	2005-06-06	20.63
MSFT	2005-06-03	20.68
MSFT	2005-06-02	20.97
MSFT	2005-06-01	20.99
MSFT	2005-05-31	20.98
MSFT	2005-05-27	21.2
MSFT	2005-05-26	21.06
MSFT	2005-05-25	20.91
MSFT	2005-05-24	20.94
MSFT	2005-05-23	21.02
MSFT	2005-05-20	20.93
MSFT	2005-05-19	21.08
MSFT	2005-05-18	20.9
MSFT	2005-05-17	20.7
MSFT	2005-05-16	20.73
MSFT	2005-05-13	20.51
MSFT	2005-05-12	20.27
MSFT	2005-05-11	20.19
MSFT	2005-05-10	20.19
MSFT	2005-05-09	20.36
MSFT	2005-05-06	20.44
MSFT	2005-05-05	20.45
MSFT	2005-05-04	20.44
MSFT	2005-05-03	20.56
MSFT	2005-05-02	20.45
MSFT	2005-04-29	20.51
MSFT	2005-04-28	19.82
MSFT	2005-04-27	20.26
MSFT	2005-04-26	20.07
MSFT	2005-04-25	20.26
MSFT	2005-04-22	20.25
MSFT	2005-04-21	20.49
MSFT	2005-04-20	19.71
MSFT	2005-04-19	19.97
MSFT	2005-04-18	19.98
MSFT	2005-04-15	19.83
MSFT	2005-04-14	20.14
MSFT	2005-04-13	20.3
MSFT	2005-04-12	20.53
MSFT	2005-04-11	20.24
MSFT	2005-04-08	20.22
MSFT	2005-04-07	20.35
MSFT	2005-04-06	20
MSFT	2005-04-05	19.84
MSFT	2005-04-04	19.64
MSFT	2005-04-01	19.55
MSFT	2005-03-31	19.59
MSFT	2005-03-30	19.59
MSFT	2005-03-29	19.39
MSFT	2005-03-28	19.62
MSFT	2005-03-24	19.68
MSFT	2005-03-23	19.6
MSFT	2005-03-22	19.45
MSFT	2005-03-21	19.62
MSFT	2005-03-18	19.71
MSFT	2005-03-17	19.89
MSFT	2005-03-16	19.97
MSFT	2005-03-15	20.19
MSFT	2005-03-14	20.36
MSFT	2005-03-11	20.34
MSFT	2005-03-10	20.61
MSFT	2005-03-09	20.52
MSFT	2005-03-08	20.59
MSFT	2005-03-07	20.65
MSFT	2005-03-04	20.4
MSFT	2005-03-03	20.4
MSFT	2005-03-02	20.48
MSFT	2005-03-01	20.49
MSFT	2005-02-28	20.4
MSFT	2005-02-25	20.47
MSFT	2005-02-24	20.57
MSFT	2005-02-23	20.43
MSFT	2005-02-22	20.45
MSFT	2005-02-18	20.66
MSFT	2005-02-17	20.79
MSFT	2005-02-16	20.91
MSFT	2005-02-15	21.02
MSFT	2005-02-14	21.02
MSFT	2005-02-11	20.99
MSFT	2005-02-10	21.06
MSFT	2005-02-09	21.07
MSFT	2005-02-08	21.21
MSFT	2005-02-07	21.14
MSFT	2005-02-04	21.27
MSFT	2005-02-03	21.16
MSFT	2005-02-02	21.38
MSFT	2005-02-01	21.33
MSFT	2005-01-31	21.24
MSFT	2005-01-28	21.16
MSFT	2005-01-27	21.1
MSFT	2005-01-26	21.02
MSFT	2005-01-25	21.03
MSFT	2005-01-24	20.75
MSFT	2005-01-21	20.73
MSFT	2005-01-20	20.9
MSFT	2005-01-19	21
MSFT	2005-01-18	21.27
MSFT	2005-01-14	21.11
MSFT	2005-01-13	21.23
MSFT	2005-01-12	21.64
MSFT	2005-01-11	21.6
MSFT	2005-01-10	21.66
MSFT	2005-01-07	21.55
MSFT	2005-01-06	21.62
MSFT	2005-01-05	21.64
MSFT	2005-01-04	21.69
MSFT	2005-01-03	21.61
MSFT	2004-12-31	21.59
MSFT	2004-12-30	21.63
MSFT	2004-12-29	21.74
MSFT	2004-12-28	21.78
MSFT	2004-12-27	21.7
MSFT	2004-12-23	21.83
MSFT	2004-12-22	21.8
MSFT	2004-12-21	21.88
MSFT	2004-12-20	21.78
MSFT	2004-12-17	21.79
MSFT	2004-12-16	21.95
MSFT	2004-12-15	21.91
MSFT	2004-12-14	22.01
MSFT	2004-12-13	22.02
MSFT	2004-12-10	21.88
MSFT	2004-12-09	22.01
MSFT	2004-12-08	22.11
MSFT	2004-12-07	21.88
MSFT	2004-12-06	22.09
MSFT	2004-12-03	22.01
MSFT	2004-12-02	21.89
MSFT	2004-12-01	22.02
MSFT	2004-11-30	21.67
MSFT	2004-11-29	21.63
MSFT	2004-11-26	21.5
MSFT	2004-11-24	21.53
MSFT	2004-11-23	21.44
MSFT	2004-11-22	21.54
MSFT	2004-11-19	21.71
MSFT	2004-11-18	21.88
MSFT	2004-11-17	21.96
MSFT	2004-11-16	21.92
MSFT	2004-11-15	22.14
MSFT	2004-11-12	21.73
MSFT	2004-11-11	21.74
MSFT	2004-11-10	21.56
MSFT	2004-11-09	21.59
MSFT	2004-11-08	21.23
MSFT	2004-11-05	21.25
MSFT	2004-11-04	21.03
MSFT	2004-11-03	20.64
MSFT	2004-11-02	20.48
MSFT	2004-11-01	20.36
MSFT	2004-10-29	20.28
MSFT	2004-10-28	20.31
MSFT	2004-10-27	20.41
MSFT	2004-10-26	20.23
MSFT	2004-10-25	20.03
MSFT	2004-10-22	20.11
MSFT	2004-10-21	20.71
MSFT	2004-10-20	20.81
MSFT	2004-10-19	20.43
MSFT	2004-10-18	20.6
MSFT	2004-10-15	20.3
MSFT	2004-10-14	20.16
MSFT	2004-10-13	20.32
MSFT	2004-10-12	20.32
MSFT	2004-10-11	20.35
MSFT	2004-10-08	20.3
MSFT	2004-10-07	20.43
MSFT	2004-10-06	20.69
MSFT	2004-10-05	20.58
MSFT	2004-10-04	20.39
MSFT	2004-10-01	20.48
MSFT	2004-09-30	20.05
MSFT	2004-09-29	20
MSFT	2004-09-28	19.77
MSFT	2004-09-27	19.72
MSFT	2004-09-24	19.79
MSFT	2004-09-23	19.83
MSFT	2004-09-22	19.66
MSFT	2004-09-21	19.77
MSFT	2004-09-20	19.95
MSFT	2004-09-17	19.95
MSFT	2004-09-16	19.77
MSFT	2004-09-15	19.72
MSFT	2004-09-14	19.9
MSFT	2004-09-13	19.76
MSFT	2004-09-10	19.93
MSFT	2004-09-09	19.78
MSFT	2004-09-08	19.77
MSFT	2004-09-07	19.84
MSFT	2004-09-03	19.66
MSFT	2004-09-02	20.03
MSFT	2004-09-01	19.86
MSFT	2004-08-31	19.8
MSFT	2004-08-30	19.8
MSFT	2004-08-27	19.91
MSFT	2004-08-26	19.9
MSFT	2004-08-25	19.98
MSFT	2004-08-24	19.75
MSFT	2004-08-23	19.75
MSFT	2004-08-20	19.66
MSFT	2004-08-19	19.61
MSFT	2004-08-18	19.85
MSFT	2004-08-17	19.56
MSFT	2004-08-16	19.59
MSFT	2004-08-13	19.53
MSFT	2004-08-12	19.43
MSFT	2004-08-11	19.82
MSFT	2004-08-10	20.04
MSFT	2004-08-09	19.65
MSFT	2004-08-06	19.62
MSFT	2004-08-05	19.9
MSFT	2004-08-04	20.29
MSFT	2004-08-03	20.29
MSFT	2004-08-02	20.62
MSFT	2004-07-30	20.6
MSFT	2004-07-29	20.59
MSFT	2004-07-28	20.66
MSFT	2004-07-27	20.56
MSFT	2004-07-26	20.72
MSFT	2004-07-23	20.26
MSFT	2004-07-22	20.97
MSFT	2004-07-21	20.86
MSFT	2004-07-20	20.47
MSFT	2004-07-19	20.21
MSFT	2004-07-16	19.87
MSFT	2004-07-15	20.15
MSFT	2004-07-14	20.34
MSFT	2004-07-13	19.95
MSFT	2004-07-12	20.16
MSFT	2004-07-09	20.14
MSFT	2004-07-08	19.98
MSFT	2004-07-07	20.32
MSFT	2004-07-06	20.26
MSFT	2004-07-02	20.66
MSFT	2004-07-01	20.7
MSFT	2004-06-30	20.65
MSFT	2004-06-29	20.6
MSFT	2004-06-28	20.45
MSFT	2004-06-25	20.66
MSFT	2004-06-24	20.52
MSFT	2004-06-23	20.46
MSFT	2004-06-22	20.45
MSFT	2004-06-21	20.5
MSFT	2004-06-18	20.5
MSFT	2004-06-17	20.08
MSFT	2004-06-16	19.75
MSFT	2004-06-15	19.82
MSFT	2004-06-14	19.45
MSFT	2004-06-10	19.35
MSFT	2004-06-09	19.14
MSFT	2004-06-08	19.23
MSFT	2004-06-07	19.11
MSFT	2004-06-04	18.76
MSFT	2004-06-03	18.72
MSFT	2004-06-02	18.89
MSFT	2004-06-01	18.88
MSFT	2004-05-28	18.96
MSFT	2004-05-27	18.93
MSFT	2004-05-26	18.9
MSFT	2004-05-25	18.87
MSFT	2004-05-24	18.62
MSFT	2004-05-21	18.72
MSFT	2004-05-20	18.6
MSFT	2004-05-19	18.52
MSFT	2004-05-18	18.67
MSFT	2004-05-17	18.46
MSFT	2004-05-14	18.7
MSFT	2004-05-13	18.87
MSFT	2004-05-12	18.75
MSFT	2004-05-11	18.75
MSFT	2004-05-10	18.75
MSFT	2004-05-07	18.64
MSFT	2004-05-06	18.88
MSFT	2004-05-05	19.01
MSFT	2004-05-04	19.04
MSFT	2004-05-03	19.05
MSFT	2004-04-30	18.89
MSFT	2004-04-29	19.14
MSFT	2004-04-28	19.2
MSFT	2004-04-27	19.68
MSFT	2004-04-26	19.69
MSFT	2004-04-23	19.91
MSFT	2004-04-22	18.76
MSFT	2004-04-21	18.4
MSFT	2004-04-20	18.31
MSFT	2004-04-19	18.46
MSFT	2004-04-16	18.19
MSFT	2004-04-15	18.23
MSFT	2004-04-14	18.44
MSFT	2004-04-13	18.4
MSFT	2004-04-12	18.52
MSFT	2004-04-08	18.42
MSFT	2004-04-07	18.5
MSFT	2004-04-06	18.65
MSFT	2004-04-05	18.76
MSFT	2004-04-02	18.69
MSFT	2004-04-01	18.13
MSFT	2004-03-31	18.02
MSFT	2004-03-30	18.22
MSFT	2004-03-29	18.3
MSFT	2004-03-26	18.1
MSFT	2004-03-25	18.21
MSFT	2004-03-24	17.65
MSFT	2004-03-23	17.46
MSFT	2004-03-22	17.71
MSFT	2004-03-19	17.81
MSFT	2004-03-18	17.99
MSFT	2004-03-17	18.17
MSFT	2004-03-16	18.2
MSFT	2004-03-15	18.19
MSFT	2004-03-12	18.35
MSFT	2004-03-11	18.14
MSFT	2004-03-10	18.34
MSFT	2004-03-09	18.59
MSFT	2004-03-08	18.67
MSFT	2004-03-05	19.05
MSFT	2004-03-04	19.06
MSFT	2004-03-03	19.06
MSFT	2004-03-02	19.08
MSFT	2004-03-01	19.3
MSFT	2004-02-27	19.18
MSFT	2004-02-26	19.16
MSFT	2004-02-25	19.3
MSFT	2004-02-24	19.43
MSFT	2004-02-23	19.24
MSFT	2004-02-20	19.21
MSFT	2004-02-19	19.13
MSFT	2004-02-18	19.35
MSFT	2004-02-17	19.51
MSFT	2004-02-13	19.22
MSFT	2004-02-12	19.48
MSFT	2004-02-11	19.63
MSFT	2004-02-10	19.53
MSFT	2004-02-09	19.45
MSFT	2004-02-06	19.58
MSFT	2004-02-05	19.49
MSFT	2004-02-04	19.53
MSFT	2004-02-03	19.73
MSFT	2004-02-02	19.81
MSFT	2004-01-30	19.99
MSFT	2004-01-29	20.18
MSFT	2004-01-28	20.03
MSFT	2004-01-27	20.42
MSFT	2004-01-26	20.82
MSFT	2004-01-23	20.59
MSFT	2004-01-22	20.25
MSFT	2004-01-21	20.46
MSFT	2004-01-20	20.32
MSFT	2004-01-16	20.11
MSFT	2004-01-15	19.91
MSFT	2004-01-14	20.03
MSFT	2004-01-13	19.83
MSFT	2004-01-12	19.93
MSFT	2004-01-09	20
MSFT	2004-01-08	20.36
MSFT	2004-01-07	20.39
MSFT	2004-01-06	20.42
MSFT	2004-01-05	20.34
MSFT	2004-01-02	19.85
MSFT	2003-12-31	19.79
MSFT	2003-12-30	19.9
MSFT	2003-12-29	19.85
MSFT	2003-12-26	19.67
MSFT	2003-12-24	19.55
MSFT	2003-12-23	19.63
MSFT	2003-12-22	19.65
MSFT	2003-12-19	19.78
MSFT	2003-12-18	19.81
MSFT	2003-12-17	19.55
MSFT	2003-12-16	19.56
MSFT	2003-12-15	19.33
MSFT	2003-12-12	19.27
MSFT	2003-12-11	19.24
MSFT	2003-12-10	19.22
MSFT	2003-12-09	19.07
MSFT	2003-12-08	18.97
MSFT	2003-12-05	18.78
MSFT	2003-12-04	18.94
MSFT	2003-12-03	18.56
MSFT	2003-12-02	18.55
MSFT	2003-12-01	18.68
MSFT	2003-11-28	18.59
MSFT	2003-11-26	18.4
MSFT	2003-11-25	18.36
MSFT	2003-11-24	18.6
MSFT	2003-11-21	18.15
MSFT	2003-11-20	18.15
MSFT	2003-11-19	18.33
MSFT	2003-11-18	18.18
MSFT	2003-11-17	18.18
MSFT	2003-11-14	18.44
MSFT	2003-11-13	18.57
MSFT	2003-11-12	18.78
MSFT	2003-11-11	18.65
MSFT	2003-11-10	18.8
MSFT	2003-11-07	18.87
MSFT	2003-11-06	18.96
MSFT	2003-11-05	18.87
MSFT	2003-11-04	18.85
MSFT	2003-11-03	19.29
MSFT	2003-10-31	18.9
MSFT	2003-10-30	18.88
MSFT	2003-10-29	19.33
MSFT	2003-10-28	19.66
MSFT	2003-10-27	19.45
MSFT	2003-10-24	19.24
MSFT	2003-10-23	20.9
MSFT	2003-10-22	20.89
MSFT	2003-10-21	21.22
MSFT	2003-10-20	21.22
MSFT	2003-10-17	20.92
MSFT	2003-10-16	21.13
MSFT	2003-10-15	21.02
MSFT	2003-10-14	20.62
MSFT	2003-10-13	20.69
MSFT	2003-10-10	20.78
MSFT	2003-10-09	20.81
MSFT	2003-10-08	20.72
MSFT	2003-10-07	20.95
MSFT	2003-10-06	20.99
MSFT	2003-10-03	20.91
MSFT	2003-10-02	20.49
MSFT	2003-10-01	20.5
MSFT	2003-09-30	19.99
MSFT	2003-09-29	20.73
MSFT	2003-09-26	20.27
MSFT	2003-09-25	20.3
MSFT	2003-09-24	20.46
MSFT	2003-09-23	21.28
MSFT	2003-09-22	20.9
MSFT	2003-09-19	21.54
MSFT	2003-09-18	21.21
MSFT	2003-09-17	20.49
MSFT	2003-09-16	20.78
MSFT	2003-09-15	20.39
MSFT	2003-09-12	20.37
MSFT	2003-09-11	20.02
MSFT	2003-09-10	19.81
MSFT	2003-09-09	20.4
MSFT	2003-09-08	20.73
MSFT	2003-09-05	20.4
MSFT	2003-09-04	20.44
MSFT	2003-09-03	20.35
MSFT	2003-09-02	19.6
MSFT	2003-08-29	19.07
MSFT	2003-08-28	19.06
MSFT	2003-08-27	18.99
MSFT	2003-08-26	19.1
MSFT	2003-08-25	19.05
MSFT	2003-08-22	18.85
MSFT	2003-08-21	18.86
MSFT	2003-08-20	19.02
MSFT	2003-08-19	19.14
MSFT	2003-08-18	18.48
MSFT	2003-08-15	18.36
MSFT	2003-08-14	18.43
MSFT	2003-08-13	18.4
MSFT	2003-08-12	18.5
MSFT	2003-08-11	18.41
MSFT	2003-08-08	18.39
MSFT	2003-08-07	18.48
MSFT	2003-08-06	18.44
MSFT	2003-08-05	18.45
MSFT	2003-08-04	18.82
MSFT	2003-08-01	18.81
MSFT	2003-07-31	18.99
MSFT	2003-07-30	18.86
MSFT	2003-07-29	19.03
MSFT	2003-07-28	19.13
MSFT	2003-07-25	19.33
MSFT	2003-07-24	18.69
MSFT	2003-07-23	19.02
MSFT	2003-07-22	18.97
MSFT	2003-07-21	18.72
MSFT	2003-07-18	19.33
MSFT	2003-07-17	19.19
MSFT	2003-07-16	19.78
MSFT	2003-07-15	19.61
MSFT	2003-07-14	19.7
MSFT	2003-07-11	19.63
MSFT	2003-07-10	19.35
MSFT	2003-07-09	19.75
MSFT	2003-07-08	19.91
MSFT	2003-07-07	19.71
MSFT	2003-07-03	19.05
MSFT	2003-07-02	19.32
MSFT	2003-07-01	18.8
MSFT	2003-06-30	18.43
MSFT	2003-06-27	18.43
MSFT	2003-06-26	18.51
MSFT	2003-06-25	18.16
MSFT	2003-06-24	18.48
MSFT	2003-06-23	18.53
MSFT	2003-06-20	18.93
MSFT	2003-06-19	18.74
MSFT	2003-06-18	18.74
MSFT	2003-06-17	18.66
MSFT	2003-06-16	18.25
MSFT	2003-06-13	17.72
MSFT	2003-06-12	17.97
MSFT	2003-06-11	17.89
MSFT	2003-06-10	17.74
MSFT	2003-06-09	17.07
MSFT	2003-06-06	17.02
MSFT	2003-06-05	17.32
MSFT	2003-06-04	17.88
MSFT	2003-06-03	17.89
MSFT	2003-06-02	17.71
MSFT	2003-05-30	17.69
MSFT	2003-05-29	17.54
MSFT	2003-05-28	17.55
MSFT	2003-05-27	17.82
MSFT	2003-05-23	17.41
MSFT	2003-05-22	17.37
MSFT	2003-05-21	17.28
MSFT	2003-05-20	17.71
MSFT	2003-05-19	17.8
MSFT	2003-05-16	18.38
MSFT	2003-05-15	18.54
MSFT	2003-05-14	18.42
MSFT	2003-05-13	18.69
MSFT	2003-05-12	18.84
MSFT	2003-05-09	18.95
MSFT	2003-05-08	18.51
MSFT	2003-05-07	18.69
MSFT	2003-05-06	18.96
MSFT	2003-05-05	18.59
MSFT	2003-05-02	18.76
MSFT	2003-05-01	18.49
MSFT	2003-04-30	18.38
MSFT	2003-04-29	18.55
MSFT	2003-04-28	18.51
MSFT	2003-04-25	18.13
MSFT	2003-04-24	18.33
MSFT	2003-04-23	18.49
MSFT	2003-04-22	18.52
MSFT	2003-04-21	18.12
MSFT	2003-04-17	18.33
MSFT	2003-04-16	17.92
MSFT	2003-04-15	17.69
MSFT	2003-04-14	17.8
MSFT	2003-04-11	17.4
MSFT	2003-04-10	17.68
MSFT	2003-04-09	17.66
MSFT	2003-04-08	18.39
MSFT	2003-04-07	18.1
MSFT	2003-04-04	18.04
MSFT	2003-04-03	18.5
MSFT	2003-04-02	18.49
MSFT	2003-04-01	17.51
MSFT	2003-03-31	17.41
MSFT	2003-03-28	17.74
MSFT	2003-03-27	18
MSFT	2003-03-26	18.15
MSFT	2003-03-25	18.33
MSFT	2003-03-24	18.18
MSFT	2003-03-21	19.1
MSFT	2003-03-20	18.87
MSFT	2003-03-19	18.92
MSFT	2003-03-18	18.72
MSFT	2003-03-17	18.64
MSFT	2003-03-14	17.87
MSFT	2003-03-13	17.74
MSFT	2003-03-12	16.82
MSFT	2003-03-11	16.39
MSFT	2003-03-10	16.5
MSFT	2003-03-07	16.94
MSFT	2003-03-06	16.73
MSFT	2003-03-05	16.85
MSFT	2003-03-04	16.59
MSFT	2003-03-03	16.92
MSFT	2003-02-28	17.04
MSFT	2003-02-27	16.95
MSFT	2003-02-26	16.97
MSFT	2003-02-25	17.39
MSFT	2003-02-24	17.3
MSFT	2003-02-21	17.71
MSFT	2003-02-20	17.35
MSFT	2003-02-19	17.64
MSFT	2003-02-18	17.89
MSFT	2003-02-14	17.31
MSFT	2003-02-13	16.84
MSFT	2003-02-12	16.64
MSFT	2003-02-11	16.64
MSFT	2003-02-10	16.98
MSFT	2003-02-07	16.69
MSFT	2003-02-06	16.99
MSFT	2003-02-05	16.83
MSFT	2003-02-04	16.96
MSFT	2003-02-03	17.4
MSFT	2003-01-31	17.01
MSFT	2003-01-30	17.29
MSFT	2003-01-29	17.88
MSFT	2003-01-28	17.49
MSFT	2003-01-27	17.62
MSFT	2003-01-24	17.86
MSFT	2003-01-23	18.73
MSFT	2003-01-22	18.27
MSFT	2003-01-21	18.39
MSFT	2003-01-17	18.44
MSFT	2003-01-16	19.83
MSFT	2003-01-15	20.16
MSFT	2003-01-14	20.41
MSFT	2003-01-13	20.21
MSFT	2003-01-10	20.04
MSFT	2003-01-09	20
MSFT	2003-01-08	19.43
MSFT	2003-01-07	19.99
MSFT	2003-01-06	19.62
MSFT	2003-01-03	19.27
MSFT	2003-01-02	19.25
MSFT	2002-12-31	18.52
MSFT	2002-12-30	18.9
MSFT	2002-12-27	18.98
MSFT	2002-12-26	19.13
MSFT	2002-12-24	19.28
MSFT	2002-12-23	19.35
MSFT	2002-12-20	19
MSFT	2002-12-19	19.03
MSFT	2002-12-18	19.18
MSFT	2002-12-17	19.48
MSFT	2002-12-16	19.52
MSFT	2002-12-13	18.81
MSFT	2002-12-12	19.41
MSFT	2002-12-11	19.59
MSFT	2002-12-10	19.35
MSFT	2002-12-09	19.18
MSFT	2002-12-06	19.88
MSFT	2002-12-05	19.83
MSFT	2002-12-04	20.26
MSFT	2002-12-03	20.32
MSFT	2002-12-02	20.67
MSFT	2002-11-29	20.67
MSFT	2002-11-27	20.81
MSFT	2002-11-26	20.39
MSFT	2002-11-25	20.86
MSFT	2002-11-22	20.86
MSFT	2002-11-21	20.72
MSFT	2002-11-20	20.29
MSFT	2002-11-19	19.66
MSFT	2002-11-18	20.01
MSFT	2002-11-15	20.31
MSFT	2002-11-14	20.42
MSFT	2002-11-13	19.84
MSFT	2002-11-12	19.53
MSFT	2002-11-11	19.3
MSFT	2002-11-08	19.74
MSFT	2002-11-07	20.07
MSFT	2002-11-06	20.43
MSFT	2002-11-05	20.31
MSFT	2002-11-04	20.1
MSFT	2002-11-01	18.99
MSFT	2002-10-31	19.16
MSFT	2002-10-30	19.03
MSFT	2002-10-29	18.66
MSFT	2002-10-28	18.61
MSFT	2002-10-25	18.88
MSFT	2002-10-24	18.36
MSFT	2002-10-23	19.06
MSFT	2002-10-22	18.51
MSFT	2002-10-21	18.82
MSFT	2002-10-18	19.04
MSFT	2002-10-17	18.19
MSFT	2002-10-16	18.06
MSFT	2002-10-15	18.74
MSFT	2002-10-14	17.66
MSFT	2002-10-11	17.51
MSFT	2002-10-10	16.62
MSFT	2002-10-09	15.76
MSFT	2002-10-08	16.12
MSFT	2002-10-07	15.78
MSFT	2002-10-04	15.68
MSFT	2002-10-03	16.05
MSFT	2002-10-02	16.34
MSFT	2002-10-01	16.56
MSFT	2002-09-30	15.67
MSFT	2002-09-27	16.21
MSFT	2002-09-26	16.55
MSFT	2002-09-25	16.67
MSFT	2002-09-24	16.35
MSFT	2002-09-23	16.21
MSFT	2002-09-20	17.01
MSFT	2002-09-19	16.91
MSFT	2002-09-18	17.11
MSFT	2002-09-17	16.94
MSFT	2002-09-16	17.12
MSFT	2002-09-13	17.17
MSFT	2002-09-12	16.89
MSFT	2002-09-11	17.41
MSFT	2002-09-10	17.84
MSFT	2002-09-09	17.45
MSFT	2002-09-06	17.13
MSFT	2002-09-05	16.45
MSFT	2002-09-04	17.27
MSFT	2002-09-03	16.85
MSFT	2002-08-30	17.59
MSFT	2002-08-29	18.12
MSFT	2002-08-28	17.69
MSFT	2002-08-27	18.22
MSFT	2002-08-26	18.67
MSFT	2002-08-23	18.71
MSFT	2002-08-22	19.07
MSFT	2002-08-21	18.73
MSFT	2002-08-20	18.29
MSFT	2002-08-19	18.63
MSFT	2002-08-16	17.92
MSFT	2002-08-15	17.83
MSFT	2002-08-14	17.81
MSFT	2002-08-13	16.86
MSFT	2002-08-12	17.37
MSFT	2002-08-09	17.24
MSFT	2002-08-08	17.53
MSFT	2002-08-07	16.87
MSFT	2002-08-06	16.36
MSFT	2002-08-05	15.76
MSFT	2002-08-02	15.91
MSFT	2002-08-01	16.39
MSFT	2002-07-31	17.19
MSFT	2002-07-30	17.23
MSFT	2002-07-29	17.29
MSFT	2002-07-26	16.25
MSFT	2002-07-25	15.35
MSFT	2002-07-24	16.56
MSFT	2002-07-23	15.41
MSFT	2002-07-22	17.02
MSFT	2002-07-19	17.76
MSFT	2002-07-18	18.31
MSFT	2002-07-17	18.63
MSFT	2002-07-16	18.36
MSFT	2002-07-15	18.56
MSFT	2002-07-12	18.58
MSFT	2002-07-11	18.96
MSFT	2002-07-10	18.72
MSFT	2002-07-09	19.07
MSFT	2002-07-08	18.96
MSFT	2002-07-05	19.65
MSFT	2002-07-03	18.57
MSFT	2002-07-02	18.43
MSFT	2002-07-01	18.87
MSFT	2002-06-28	19.6
MSFT	2002-06-27	19.68
MSFT	2002-06-26	19.4
MSFT	2002-06-25	18.97
MSFT	2002-06-24	19.41
MSFT	2002-06-21	18.73
MSFT	2002-06-20	19.38
MSFT	2002-06-19	19.48
MSFT	2002-06-18	20.06
MSFT	2002-06-17	19.95
MSFT	2002-06-14	19.8
MSFT	2002-06-13	19.43
MSFT	2002-06-12	19.9
MSFT	2002-06-11	18.84
MSFT	2002-06-10	18.93
MSFT	2002-06-07	18.63
MSFT	2002-06-06	18.6
MSFT	2002-06-05	18.51
MSFT	2002-06-04	17.91
MSFT	2002-06-03	17.71
MSFT	2002-05-31	18.24
MSFT	2002-05-30	18.86
MSFT	2002-05-29	18.65
MSFT	2002-05-28	18.75
MSFT	2002-05-24	19.08
MSFT	2002-05-23	19.64
MSFT	2002-05-22	19.24
MSFT	2002-05-21	18.7
MSFT	2002-05-20	19.35
MSFT	2002-05-17	20.08
MSFT	2002-05-16	19.97
MSFT	2002-05-15	19.62
MSFT	2002-05-14	19.66
MSFT	2002-05-13	18.88
MSFT	2002-05-10	17.93
MSFT	2002-05-09	18.68
MSFT	2002-05-08	19.7
MSFT	2002-05-07	17.73
MSFT	2002-05-06	17.42
MSFT	2002-05-03	17.76
MSFT	2002-05-02	18.35
MSFT	2002-05-01	18.9
MSFT	2002-04-30	18.73
MSFT	2002-04-29	18.72
MSFT	2002-04-26	18.45
MSFT	2002-04-25	19.25
MSFT	2002-04-24	19
MSFT	2002-04-23	19.35
MSFT	2002-04-22	19.92
MSFT	2002-04-19	20.5
MSFT	2002-04-18	20.2
MSFT	2002-04-17	20.29
MSFT	2002-04-16	20.71
MSFT	2002-04-15	19.95
MSFT	2002-04-12	20.04
MSFT	2002-04-11	19.63
MSFT	2002-04-10	20.17
MSFT	2002-04-09	19.66
MSFT	2002-04-08	20.5
MSFT	2002-04-05	20.02
MSFT	2002-04-04	20.23
MSFT	2002-04-03	20.18
MSFT	2002-04-02	20.52
MSFT	2002-04-01	21.63
MSFT	2002-03-28	21.61
MSFT	2002-03-27	21.3
MSFT	2002-03-26	21.17
MSFT	2002-03-25	21.22
MSFT	2002-03-22	21.66
MSFT	2002-03-21	21.99
MSFT	2002-03-20	21.53
MSFT	2002-03-19	22.3
MSFT	2002-03-18	22.27
MSFT	2002-03-15	22.39
MSFT	2002-03-14	21.94
MSFT	2002-03-13	22.25
MSFT	2002-03-12	22.41
MSFT	2002-03-11	23.05
MSFT	2002-03-08	22.91
MSFT	2002-03-07	22.47
MSFT	2002-03-06	22.8
MSFT	2002-03-05	22.6
MSFT	2002-03-04	22.68
MSFT	2002-03-01	21.99
MSFT	2002-02-28	20.9
MSFT	2002-02-27	20.92
MSFT	2002-02-26	20.98
MSFT	2002-02-25	21.17
MSFT	2002-02-22	20.78
MSFT	2002-02-21	20.8
MSFT	2002-02-20	21.46
MSFT	2002-02-19	21.12
MSFT	2002-02-15	21.58
MSFT	2002-02-14	22.1
MSFT	2002-02-13	22.15
MSFT	2002-02-12	21.55
MSFT	2002-02-11	21.9
MSFT	2002-02-08	21.73
MSFT	2002-02-07	21.43
MSFT	2002-02-06	21.64
MSFT	2002-02-05	21.91
MSFT	2002-02-04	21.9
MSFT	2002-02-01	22.45
MSFT	2002-01-31	22.83
MSFT	2002-01-30	22.52
MSFT	2002-01-29	22.33
MSFT	2002-01-28	22.87
MSFT	2002-01-25	22.86
MSFT	2002-01-24	23.15
MSFT	2002-01-23	22.84
MSFT	2002-01-22	23.1
MSFT	2002-01-18	23.68
MSFT	2002-01-17	25.03
MSFT	2002-01-16	24.32
MSFT	2002-01-15	24.92
MSFT	2002-01-14	24.53
MSFT	2002-01-11	24.58
MSFT	2002-01-10	24.82
MSFT	2002-01-09	24.62
MSFT	2002-01-08	24.86
MSFT	2002-01-07	24.57
MSFT	2002-01-04	24.69
MSFT	2002-01-03	24.81
MSFT	2002-01-02	24.02
MSFT	2001-12-31	23.74
MSFT	2001-12-28	24.32
MSFT	2001-12-27	24.31
MSFT	2001-12-26	24.25
MSFT	2001-12-24	24.1
MSFT	2001-12-21	24.2
MSFT	2001-12-20	23.92
MSFT	2001-12-19	24.9
MSFT	2001-12-18	24.82
MSFT	2001-12-17	24.72
MSFT	2001-12-14	24.16
MSFT	2001-12-13	23.75
MSFT	2001-12-12	24.35
MSFT	2001-12-11	24.12
MSFT	2001-12-10	24.03
MSFT	2001-12-07	24.3
MSFT	2001-12-06	24.6
MSFT	2001-12-05	24.4
MSFT	2001-12-04	23.65
MSFT	2001-12-03	23.21
MSFT	2001-11-30	23.01
MSFT	2001-11-29	23.23
MSFT	2001-11-28	22.5
MSFT	2001-11-27	22.84
MSFT	2001-11-26	23.34
MSFT	2001-11-23	23.19
MSFT	2001-11-21	22.95
MSFT	2001-11-20	23.43
MSFT	2001-11-19	23.84
MSFT	2001-11-16	23.56
MSFT	2001-11-15	23.69
MSFT	2001-11-14	23.63
MSFT	2001-11-13	24.33
MSFT	2001-11-12	23.57
MSFT	2001-11-09	23.37
MSFT	2001-11-08	23.08
MSFT	2001-11-07	23.02
MSFT	2001-11-06	23.21
MSFT	2001-11-05	22.67
MSFT	2001-11-02	22
MSFT	2001-11-01	22.16
MSFT	2001-10-31	20.84
MSFT	2001-10-30	21.1
MSFT	2001-10-29	21.37
MSFT	2001-10-26	22.29
MSFT	2001-10-25	22.42
MSFT	2001-10-24	21.97
MSFT	2001-10-23	21.65
MSFT	2001-10-22	21.56
MSFT	2001-10-19	20.75
MSFT	2001-10-18	20.33
MSFT	2001-10-17	20.08
MSFT	2001-10-16	20.94
MSFT	2001-10-15	20.8
MSFT	2001-10-12	20.2
MSFT	2001-10-11	20.18
MSFT	2001-10-10	19.89
MSFT	2001-10-09	19.55
MSFT	2001-10-08	20.8
MSFT	2001-10-05	20.68
MSFT	2001-10-04	20.22
MSFT	2001-10-03	20.15
MSFT	2001-10-02	19.01
MSFT	2001-10-01	18.56
MSFT	2001-09-28	18.33
MSFT	2001-09-27	17.9
MSFT	2001-09-26	18.01
MSFT	2001-09-25	18.38
MSFT	2001-09-24	18.64
MSFT	2001-09-21	17.81
MSFT	2001-09-20	18.19
MSFT	2001-09-19	19.3
MSFT	2001-09-18	19.46
MSFT	2001-09-17	18.96
MSFT	2001-09-10	20.63
MSFT	2001-09-07	19.85
MSFT	2001-09-06	20.07
MSFT	2001-09-05	20.69
MSFT	2001-09-04	20.1
MSFT	2001-08-31	20.44
MSFT	2001-08-30	20.4
MSFT	2001-08-29	21.59
MSFT	2001-08-28	21.76
MSFT	2001-08-27	22.33
MSFT	2001-08-24	22.23
MSFT	2001-08-23	21.18
MSFT	2001-08-22	21.74
MSFT	2001-08-21	21.78
MSFT	2001-08-20	22.47
MSFT	2001-08-17	22.17
MSFT	2001-08-16	23.15
MSFT	2001-08-15	22.65
MSFT	2001-08-14	23.18
MSFT	2001-08-13	23.59
MSFT	2001-08-10	23.48
MSFT	2001-08-09	23.29
MSFT	2001-08-08	23.24
MSFT	2001-08-07	23.77
MSFT	2001-08-06	23.7
MSFT	2001-08-03	23.97
MSFT	2001-08-02	24.17
MSFT	2001-08-01	23.82
MSFT	2001-07-31	23.72
MSFT	2001-07-30	23.58
MSFT	2001-07-27	23.46
MSFT	2001-07-26	23.86
MSFT	2001-07-25	24.18
MSFT	2001-07-24	23.76
MSFT	2001-07-23	24.04
MSFT	2001-07-20	24.79
MSFT	2001-07-19	26
MSFT	2001-07-18	25.29
MSFT	2001-07-17	25.73
MSFT	2001-07-16	25.5
MSFT	2001-07-13	25.56
MSFT	2001-07-12	25.66
MSFT	2001-07-11	23.83
MSFT	2001-07-10	23.1
MSFT	2001-07-09	23.54
MSFT	2001-07-06	23.67
MSFT	2001-07-05	24.55
MSFT	2001-07-03	25.25
MSFT	2001-07-02	25.3
MSFT	2001-06-29	26.16
MSFT	2001-06-28	26.06
MSFT	2001-06-27	25.49
MSFT	2001-06-26	25.13
MSFT	2001-06-25	24.67
MSFT	2001-06-22	24.66
MSFT	2001-06-21	25.02
MSFT	2001-06-20	24.87
MSFT	2001-06-19	24.12
MSFT	2001-06-18	23.96
MSFT	2001-06-15	24.37
MSFT	2001-06-14	24.69
MSFT	2001-06-13	25.33
MSFT	2001-06-12	25.83
MSFT	2001-06-11	25.84
MSFT	2001-06-08	26.22
MSFT	2001-06-07	26.4
MSFT	2001-06-06	25.93
MSFT	2001-06-05	26.01
MSFT	2001-06-04	25.36
MSFT	2001-06-01	25.2
MSFT	2001-05-31	24.79
MSFT	2001-05-30	24.79
MSFT	2001-05-29	25.2
MSFT	2001-05-25	25.41
MSFT	2001-05-24	25.7
MSFT	2001-05-23	24.97
MSFT	2001-05-22	25.19
MSFT	2001-05-21	24.65
MSFT	2001-05-18	24.4
MSFT	2001-05-17	24.43
MSFT	2001-05-16	24.78
MSFT	2001-05-15	24.46
MSFT	2001-05-14	24.62
MSFT	2001-05-11	24.87
MSFT	2001-05-10	25.08
MSFT	2001-05-09	25.23
MSFT	2001-05-08	25.82
MSFT	2001-05-07	25.58
MSFT	2001-05-04	25.35
MSFT	2001-05-03	24.56
MSFT	2001-05-02	25
MSFT	2001-05-01	25.14
MSFT	2001-04-30	24.28
MSFT	2001-04-27	24.05
MSFT	2001-04-26	24.77
MSFT	2001-04-25	24.97
MSFT	2001-04-24	24.2
MSFT	2001-04-23	24.45
MSFT	2001-04-20	24.72
MSFT	2001-04-19	24.38
MSFT	2001-04-18	23.44
MSFT	2001-04-17	22.03
MSFT	2001-04-16	21.78
MSFT	2001-04-12	22.28
MSFT	2001-04-11	21.51
MSFT	2001-04-10	21.38
MSFT	2001-04-09	20.48
MSFT	2001-04-06	20.13
MSFT	2001-04-05	20.33
MSFT	2001-04-04	18.61
MSFT	2001-04-03	19.12
MSFT	2001-04-02	20
MSFT	2001-03-30	19.6
MSFT	2001-03-29	19.84
MSFT	2001-03-28	19.91
MSFT	2001-03-27	20.87
MSFT	2001-03-26	20.09
MSFT	2001-03-23	20.27
MSFT	2001-03-22	19.35
MSFT	2001-03-21	17.94
MSFT	2001-03-20	18.88
MSFT	2001-03-19	19.46
MSFT	2001-03-16	19.55
MSFT	2001-03-15	19.24
MSFT	2001-03-14	19.35
MSFT	2001-03-13	19.42
MSFT	2001-03-12	18.61
MSFT	2001-03-09	20.31
MSFT	2001-03-08	21.23
MSFT	2001-03-07	21.75
MSFT	2001-03-06	21.3
MSFT	2001-03-05	20.58
MSFT	2001-03-02	20.31
MSFT	2001-03-01	21.27
MSFT	2001-02-28	21.14
MSFT	2001-02-27	21.27
MSFT	2001-02-26	21.34
MSFT	2001-02-23	20.33
MSFT	2001-02-22	19.77
MSFT	2001-02-21	20.16
MSFT	2001-02-20	20.02
MSFT	2001-02-16	20.54
MSFT	2001-02-15	21.07
MSFT	2001-02-14	20.92
MSFT	2001-02-13	20.85
MSFT	2001-02-12	21.05
MSFT	2001-02-09	21.19
MSFT	2001-02-08	22.3
MSFT	2001-02-07	23.18
MSFT	2001-02-06	22.42
MSFT	2001-02-05	22.19
MSFT	2001-02-02	21.79
MSFT	2001-02-01	22.35
MSFT	2001-01-31	21.88
MSFT	2001-01-30	22.71
MSFT	2001-01-29	23.11
MSFT	2001-01-26	22.93
MSFT	2001-01-25	22.15
MSFT	2001-01-24	22.55
MSFT	2001-01-23	21.7
MSFT	2001-01-22	21.54
MSFT	2001-01-19	21.86
MSFT	2001-01-18	19.89
MSFT	2001-01-17	18.97
MSFT	2001-01-16	18.83
MSFT	2001-01-12	19.17
MSFT	2001-01-11	19.71
MSFT	2001-01-10	18.95
MSFT	2001-01-09	18.57
MSFT	2001-01-08	17.53
MSFT	2001-01-05	17.6
MSFT	2001-01-04	17.36
MSFT	2001-01-03	17.18
MSFT	2001-01-02	15.54
MSFT	2000-12-29	15.54
MSFT	2000-12-28	15.97
MSFT	2000-12-27	16.64
MSFT	2000-12-26	16.8
MSFT	2000-12-22	16.64
MSFT	2000-12-21	15.56
MSFT	2000-12-20	14.87
MSFT	2000-12-19	16.06
MSFT	2000-12-18	17.13
MSFT	2000-12-15	17.62
MSFT	2000-12-14	19.89
MSFT	2000-12-13	20.51
MSFT	2000-12-12	20.92
MSFT	2000-12-11	20.8
MSFT	2000-12-08	19.51
MSFT	2000-12-07	19.04
MSFT	2000-12-06	20.31
MSFT	2000-12-05	21.45
MSFT	2000-12-04	20.22
MSFT	2000-12-01	20.29
MSFT	2000-11-30	20.56
MSFT	2000-11-29	23.31
MSFT	2000-11-28	24.01
MSFT	2000-11-27	25.33
MSFT	2000-11-24	25.06
MSFT	2000-11-22	24.45
MSFT	2000-11-21	24.28
MSFT	2000-11-20	24.07
MSFT	2000-11-17	24.75
MSFT	2000-11-16	24.7
MSFT	2000-11-15	25.1
MSFT	2000-11-14	24.66
MSFT	2000-11-13	23.81
MSFT	2000-11-10	24.14
MSFT	2000-11-09	25.4
MSFT	2000-11-08	24.88
MSFT	2000-11-07	25.26
MSFT	2000-11-06	24.9
MSFT	2000-11-03	24.45
MSFT	2000-11-02	25.19
MSFT	2000-11-01	24.95
MSFT	2000-10-31	24.68
MSFT	2000-10-30	24.75
MSFT	2000-10-27	24.25
MSFT	2000-10-26	23.09
MSFT	2000-10-25	21.95
MSFT	2000-10-24	22.04
MSFT	2000-10-23	22.26
MSFT	2000-10-20	23.36
MSFT	2000-10-19	22.17
MSFT	2000-10-18	18.54
MSFT	2000-10-17	18.07
MSFT	2000-10-16	18.05
MSFT	2000-10-13	19.26
MSFT	2000-10-12	19.48
MSFT	2000-10-11	19.98
MSFT	2000-10-10	19.55
MSFT	2000-10-09	19.42
MSFT	2000-10-06	19.91
MSFT	2000-10-05	19.84
MSFT	2000-10-04	19.86
MSFT	2000-10-03	20.27
MSFT	2000-10-02	21.19
MSFT	2000-09-29	21.61
MSFT	2000-09-28	21.97
MSFT	2000-09-27	21.72
MSFT	2000-09-26	22.46
MSFT	2000-09-25	21.95
MSFT	2000-09-22	22.66
MSFT	2000-09-21	23
MSFT	2000-09-20	23.02
MSFT	2000-09-19	23.29
MSFT	2000-09-18	22.57
MSFT	2000-09-15	23
MSFT	2000-09-14	23.58
MSFT	2000-09-13	24.45
MSFT	2000-09-12	24.41
MSFT	2000-09-11	24.66
MSFT	2000-09-08	24.84
MSFT	2000-09-07	25.1
MSFT	2000-09-06	24.88
MSFT	2000-09-05	25.13
MSFT	2000-09-01	25.15
MSFT	2000-08-31	25.01
MSFT	2000-08-30	25.08
MSFT	2000-08-29	25.42
MSFT	2000-08-28	25.55
MSFT	2000-08-25	25.31
MSFT	2000-08-24	25.49
MSFT	2000-08-23	25.35
MSFT	2000-08-22	25.53
MSFT	2000-08-21	25.31
MSFT	2000-08-18	25.44
MSFT	2000-08-17	25.64
MSFT	2000-08-16	25.44
MSFT	2000-08-15	25.66
MSFT	2000-08-14	25.87
MSFT	2000-08-11	25.96
MSFT	2000-08-10	26.02
MSFT	2000-08-09	26.6
MSFT	2000-08-08	26.56
MSFT	2000-08-07	25.08
MSFT	2000-08-04	24.77
MSFT	2000-08-03	25.17
MSFT	2000-08-02	24.86
MSFT	2000-08-01	24.61
MSFT	2000-07-31	25.01
MSFT	2000-07-28	24.97
MSFT	2000-07-27	24.86
MSFT	2000-07-26	24.3
MSFT	2000-07-25	24.72
MSFT	2000-07-24	25.28
MSFT	2000-07-21	25.91
MSFT	2000-07-20	26.81
MSFT	2000-07-19	26.2
MSFT	2000-07-18	28.13
MSFT	2000-07-17	28.02
MSFT	2000-07-14	28.28
MSFT	2000-07-13	28.64
MSFT	2000-07-12	28.78
MSFT	2000-07-11	28.35
MSFT	2000-07-10	28.46
MSFT	2000-07-07	29.38
MSFT	2000-07-06	29
MSFT	2000-07-05	28.13
MSFT	2000-07-03	28.67
MSFT	2000-06-30	28.67
MSFT	2000-06-29	27.66
MSFT	2000-06-28	28.28
MSFT	2000-06-27	28.24
MSFT	2000-06-26	28.49
MSFT	2000-06-23	27.84
MSFT	2000-06-22	28.62
MSFT	2000-06-21	28.91
MSFT	2000-06-20	26.85
MSFT	2000-06-19	26.4
MSFT	2000-06-16	26
MSFT	2000-06-15	25.93
MSFT	2000-06-14	25.26
MSFT	2000-06-13	24.32
MSFT	2000-06-12	23.96
MSFT	2000-06-09	24.66
MSFT	2000-06-08	24.66
MSFT	2000-06-07	25.26
MSFT	2000-06-06	24.95
MSFT	2000-06-05	23.96
MSFT	2000-06-02	23.76
MSFT	2000-06-01	23.13
MSFT	2000-05-31	22.42
MSFT	2000-05-30	22.71
MSFT	2000-05-26	22.01
MSFT	2000-05-25	22.04
MSFT	2000-05-24	23.49
MSFT	2000-05-23	22.64
MSFT	2000-05-22	23
MSFT	2000-05-19	23.31
MSFT	2000-05-18	23.72
MSFT	2000-05-17	24.25
MSFT	2000-05-16	24.9
MSFT	2000-05-15	24.86
MSFT	2000-05-12	24.66
MSFT	2000-05-11	24.32
MSFT	2000-05-10	23.72
MSFT	2000-05-09	24.3
MSFT	2000-05-08	25.01
MSFT	2000-05-05	25.49
MSFT	2000-05-04	25.24
MSFT	2000-05-03	25.28
MSFT	2000-05-02	25.04
MSFT	2000-05-01	26.31
MSFT	2000-04-28	24.99
MSFT	2000-04-27	25.01
MSFT	2000-04-26	24.37
MSFT	2000-04-25	24.86
MSFT	2000-04-24	23.87
MSFT	2000-04-20	28.28
MSFT	2000-04-19	28.19
MSFT	2000-04-18	28.87
MSFT	2000-04-17	27.19
MSFT	2000-04-14	26.56
MSFT	2000-04-13	28.4
MSFT	2000-04-12	28.44
MSFT	2000-04-11	30.05
MSFT	2000-04-10	30.84
MSFT	2000-04-07	31.91
MSFT	2000-04-06	30.81
MSFT	2000-04-05	30.95
MSFT	2000-04-04	31.73
MSFT	2000-04-03	32.56
MSFT	2000-03-31	38.07
MSFT	2000-03-30	37.04
MSFT	2000-03-29	38.41
MSFT	2000-03-28	37.38
MSFT	2000-03-27	37.29
MSFT	2000-03-24	40.02
MSFT	2000-03-23	40.09
MSFT	2000-03-22	37
MSFT	2000-03-21	36.82
MSFT	2000-03-20	34.89
MSFT	2000-03-17	35.61
MSFT	2000-03-16	34.17
MSFT	2000-03-15	34.17
MSFT	2000-03-14	34.08
MSFT	2000-03-13	35.11
MSFT	2000-03-10	36.19
MSFT	2000-03-09	35.83
MSFT	2000-03-08	34.24
MSFT	2000-03-07	33.28
MSFT	2000-03-06	32.47
MSFT	2000-03-03	34.44
MSFT	2000-03-02	33.46
MSFT	2000-03-01	32.54
MSFT	2000-02-29	32.02
MSFT	2000-02-28	32.81
MSFT	2000-02-25	32.72
MSFT	2000-02-24	33.95
MSFT	2000-02-23	33.77
MSFT	2000-02-22	33.61
MSFT	2000-02-18	34.06
MSFT	2000-02-17	35.7
MSFT	2000-02-16	34.98
MSFT	2000-02-15	35.32
MSFT	2000-02-14	35.7
MSFT	2000-02-11	35.81
MSFT	2000-02-10	37.98
MSFT	2000-02-09	37.26
MSFT	2000-02-08	39.39
MSFT	2000-02-07	38.21
MSFT	2000-02-04	38.18
MSFT	2000-02-03	37.13
MSFT	2000-02-02	36.12
MSFT	2000-02-01	36.88
MSFT	2000-01-31	35.07
MSFT	2000-01-28	35.2
MSFT	2000-01-27	35.38
MSFT	2000-01-26	35.61
MSFT	2000-01-25	36.84
MSFT	2000-01-24	36.28
MSFT	2000-01-21	37.17
MSFT	2000-01-20	37.98
MSFT	2000-01-19	38.34
MSFT	2000-01-18	41.32
MSFT	2000-01-14	40.22
MSFT	2000-01-13	38.63
MSFT	2000-01-12	37.91
MSFT	2000-01-11	39.19
MSFT	2000-01-10	40.22
MSFT	2000-01-07	39.93
MSFT	2000-01-06	39.41
MSFT	2000-01-05	40.78
MSFT	2000-01-04	40.36
MSFT	2000-01-03	41.77
MSFT	1999-12-31	41.83
MSFT	1999-12-30	42.15
MSFT	1999-12-29	42.26
MSFT	1999-12-28	42.1
MSFT	1999-12-27	42.68
MSFT	1999-12-23	42.08
MSFT	1999-12-22	42.12
MSFT	1999-12-21	41.52
MSFT	1999-12-20	40.4
MSFT	1999-12-17	41.3
MSFT	1999-12-16	40.74
MSFT	1999-12-15	38.85
MSFT	1999-12-14	35.36
MSFT	1999-12-13	34.62
MSFT	1999-12-10	33.64
MSFT	1999-12-09	33.23
MSFT	1999-12-08	32.88
MSFT	1999-12-07	33.32
MSFT	1999-12-06	34.2
MSFT	1999-12-03	34.44
MSFT	1999-12-02	33.97
MSFT	1999-12-01	33.39
MSFT	1999-11-30	32.62
MSFT	1999-11-29	32.32
MSFT	1999-11-26	32.65
MSFT	1999-11-24	32.85
MSFT	1999-11-23	32.11
MSFT	1999-11-22	32.18
MSFT	1999-11-19	30.81
MSFT	1999-11-18	30.43
MSFT	1999-11-17	30.46
MSFT	1999-11-16	31.29
MSFT	1999-11-15	31.17
MSFT	1999-11-12	31.96
MSFT	1999-11-11	32.11
MSFT	1999-11-10	31.22
MSFT	1999-11-09	31.85
MSFT	1999-11-08	32.23
MSFT	1999-11-05	32.81
MSFT	1999-11-04	32.88
MSFT	1999-11-03	32.96
MSFT	1999-11-02	33.17
MSFT	1999-11-01	33.1
MSFT	1999-10-29	33.17
MSFT	1999-10-28	32.2
MSFT	1999-10-27	32.56
MSFT	1999-10-26	33.1
MSFT	1999-10-25	33.12
MSFT	1999-10-22	33.21
MSFT	1999-10-21	33.35
MSFT	1999-10-20	33.05
MSFT	1999-10-19	30.93
MSFT	1999-10-18	31.49
MSFT	1999-10-15	31.55
MSFT	1999-10-14	32.49
MSFT	1999-10-13	32.63
MSFT	1999-10-12	33.17
MSFT	1999-10-11	33.79
MSFT	1999-10-08	34.02
MSFT	1999-10-07	33.59
MSFT	1999-10-06	33.57
MSFT	1999-10-05	32.9
MSFT	1999-10-04	33.17
MSFT	1999-10-01	32.24
MSFT	1999-09-30	32.45
MSFT	1999-09-29	32.07
MSFT	1999-09-28	33.01
MSFT	1999-09-27	32.76
MSFT	1999-09-24	32.58
MSFT	1999-09-23	32.67
MSFT	1999-09-22	34.42
MSFT	1999-09-21	33.91
MSFT	1999-09-20	34.96
MSFT	1999-09-17	34.55
MSFT	1999-09-16	33.68
MSFT	1999-09-15	33.19
MSFT	1999-09-14	34.06
MSFT	1999-09-13	33.64
MSFT	1999-09-10	34.04
MSFT	1999-09-09	33.7
MSFT	1999-09-08	33.05
MSFT	1999-09-07	33.77
MSFT	1999-09-03	34.35
MSFT	1999-09-02	32.9
MSFT	1999-09-01	33.1
MSFT	1999-08-31	33.17
MSFT	1999-08-30	33.05
MSFT	1999-08-27	33.41
MSFT	1999-08-26	33.91
MSFT	1999-08-25	34.15
MSFT	1999-08-24	33.03
MSFT	1999-08-23	30.97
MSFT	1999-08-20	29.87
MSFT	1999-08-19	30.03
MSFT	1999-08-18	30.46
MSFT	1999-08-17	30.3
MSFT	1999-08-16	30.21
MSFT	1999-08-13	30.34
MSFT	1999-08-12	29.29
MSFT	1999-08-11	30.17
MSFT	1999-08-10	29.72
MSFT	1999-08-09	30.03
MSFT	1999-08-06	30.5
MSFT	1999-08-05	30.73
MSFT	1999-08-04	30.43
MSFT	1999-08-03	30.37
MSFT	1999-08-02	30.39
MSFT	1999-07-30	30.75
MSFT	1999-07-29	31.15
MSFT	1999-07-28	32.25
MSFT	1999-07-27	31.82
MSFT	1999-07-26	31.4
MSFT	1999-07-23	32.34
MSFT	1999-07-22	32.63
MSFT	1999-07-21	33.93
MSFT	1999-07-20	33.44
MSFT	1999-07-19	35.25
MSFT	1999-07-16	35.63
MSFT	1999-07-15	33.82
MSFT	1999-07-14	34.02
MSFT	1999-07-13	33.55
MSFT	1999-07-12	33.75
MSFT	1999-07-09	33.41
MSFT	1999-07-08	33.17
MSFT	1999-07-07	33.08
MSFT	1999-07-06	32.09
MSFT	1999-07-02	32.96
MSFT	1999-07-01	32.67
MSFT	1999-06-30	32.32
MSFT	1999-06-29	31.53
MSFT	1999-06-28	31.08
MSFT	1999-06-25	30.43
MSFT	1999-06-24	30.32
MSFT	1999-06-23	30.81
MSFT	1999-06-22	30.99
MSFT	1999-06-21	31.87
MSFT	1999-06-18	30.46
MSFT	1999-06-17	29.7
MSFT	1999-06-16	29.02
MSFT	1999-06-15	27.84
MSFT	1999-06-14	27.79
MSFT	1999-06-11	27.99
MSFT	1999-06-10	28.62
MSFT	1999-06-09	29.49
MSFT	1999-06-08	28.44
MSFT	1999-06-07	28.75
MSFT	1999-06-04	28.51
MSFT	1999-06-03	27.37
MSFT	1999-06-02	28.11
MSFT	1999-06-01	28.13
MSFT	1999-05-28	28.91
MSFT	1999-05-27	28.08
MSFT	1999-05-26	28.13
MSFT	1999-05-25	27.32
MSFT	1999-05-24	27.68
MSFT	1999-05-21	27.79
MSFT	1999-05-20	28.11
MSFT	1999-05-19	28.42
MSFT	1999-05-18	28.19
MSFT	1999-05-17	28.35
MSFT	1999-05-14	27.55
MSFT	1999-05-13	28.35
MSFT	1999-05-12	28.84
MSFT	1999-05-11	28.62
MSFT	1999-05-10	28.55
MSFT	1999-05-07	28.33
MSFT	1999-05-06	27.93
MSFT	1999-05-05	28.35
MSFT	1999-05-04	27.97
MSFT	1999-05-03	28.62
MSFT	1999-04-30	29.14
MSFT	1999-04-29	29.4
MSFT	1999-04-28	29.43
MSFT	1999-04-27	30.1
MSFT	1999-04-26	31.53
MSFT	1999-04-23	30.81
MSFT	1999-04-22	30.43
MSFT	1999-04-21	29.38
MSFT	1999-04-20	29.78
MSFT	1999-04-19	29.02
MSFT	1999-04-16	31.04
MSFT	1999-04-15	31.85
MSFT	1999-04-14	30.77
MSFT	1999-04-13	32.29
MSFT	1999-04-12	33.32
MSFT	1999-04-09	33.77
MSFT	1999-04-08	33.88
MSFT	1999-04-07	33.44
MSFT	1999-04-06	33.7
MSFT	1999-04-05	34.02
MSFT	1999-04-01	33.21
MSFT	1999-03-31	32.11
MSFT	1999-03-30	33.32
MSFT	1999-03-29	33.1
MSFT	1999-03-26	31.91
MSFT	1999-03-25	32.24
MSFT	1999-03-24	30.68
MSFT	1999-03-23	29.84
MSFT	1999-03-22	30.96
MSFT	1999-03-19	30.67
MSFT	1999-03-18	30.89
MSFT	1999-03-17	29.94
MSFT	1999-03-16	30.29
MSFT	1999-03-15	29.72
MSFT	1999-03-12	28.7
MSFT	1999-03-11	28.92
MSFT	1999-03-10	28.91
MSFT	1999-03-09	28.99
MSFT	1999-03-08	28.49
MSFT	1999-03-05	27.76
MSFT	1999-03-04	27.28
MSFT	1999-03-03	26.81
MSFT	1999-03-02	26.62
MSFT	1999-03-01	27.19
MSFT	1999-02-26	26.9
MSFT	1999-02-25	27.5
MSFT	1999-02-24	27.39
MSFT	1999-02-23	27.85
MSFT	1999-02-22	26.66
MSFT	1999-02-19	26.47
MSFT	1999-02-18	26.11
MSFT	1999-02-17	26.87
MSFT	1999-02-16	27.99
MSFT	1999-02-12	28.26
MSFT	1999-02-11	29.16
MSFT	1999-02-10	28.78
MSFT	1999-02-09	28.68
MSFT	1999-02-08	29.61
MSFT	1999-02-05	28.67
MSFT	1999-02-04	28.5
MSFT	1999-02-03	29.89
MSFT	1999-02-02	30.03
MSFT	1999-02-01	30.98
MSFT	1999-01-29	31.35
MSFT	1999-01-28	31.17
MSFT	1999-01-27	30.21
MSFT	1999-01-26	30.74
MSFT	1999-01-25	29
MSFT	1999-01-22	27.99
MSFT	1999-01-21	28.36
MSFT	1999-01-20	29.14
MSFT	1999-01-19	27.88
MSFT	1999-01-15	26.83
MSFT	1999-01-14	25.4
MSFT	1999-01-13	25.76
MSFT	1999-01-12	25.47
MSFT	1999-01-11	26.43
MSFT	1999-01-08	26.85
MSFT	1999-01-07	26.96
MSFT	1999-01-06	27.1
MSFT	1999-01-05	26.25
MSFT	1999-01-04	25.26
MSFT	1998-12-31	24.85
MSFT	1998-12-30	24.9
MSFT	1998-12-29	25.17
MSFT	1998-12-28	25.51
MSFT	1998-12-24	25.4
MSFT	1998-12-23	25.72
MSFT	1998-12-22	24.8
MSFT	1998-12-21	25.16
MSFT	1998-12-18	24.69
MSFT	1998-12-17	24.07
MSFT	1998-12-16	23.96
MSFT	1998-12-15	23.63
MSFT	1998-12-14	22.92
MSFT	1998-12-11	24.01
MSFT	1998-12-10	23.57
MSFT	1998-12-09	23.94
MSFT	1998-12-08	23.5
MSFT	1998-12-07	23.93
MSFT	1998-12-04	22.82
MSFT	1998-12-03	21.88
MSFT	1998-12-02	22.71
MSFT	1998-12-01	23.2
MSFT	1998-11-30	21.86
MSFT	1998-11-27	22.94
MSFT	1998-11-25	22.26
MSFT	1998-11-24	21.8
MSFT	1998-11-23	21.35
MSFT	1998-11-20	20.36
MSFT	1998-11-19	20.02
MSFT	1998-11-18	19.66
MSFT	1998-11-17	20.04
MSFT	1998-11-16	19.49
MSFT	1998-11-13	19.71
MSFT	1998-11-12	19.48
MSFT	1998-11-11	19.9
MSFT	1998-11-10	20.08
MSFT	1998-11-09	19.83
MSFT	1998-11-06	19.58
MSFT	1998-11-05	19.06
MSFT	1998-11-04	18.9
MSFT	1998-11-03	18.85
MSFT	1998-11-02	18.96
MSFT	1998-10-30	18.97
MSFT	1998-10-29	19.1
MSFT	1998-10-28	18.93
MSFT	1998-10-27	18.89
MSFT	1998-10-26	19.18
MSFT	1998-10-23	19.06
MSFT	1998-10-22	19.71
MSFT	1998-10-21	19.07
MSFT	1998-10-20	17.96
MSFT	1998-10-19	18.44
MSFT	1998-10-16	18.82
MSFT	1998-10-15	18.89
MSFT	1998-10-14	17.95
MSFT	1998-10-13	17.28
MSFT	1998-10-12	17.87
MSFT	1998-10-09	17.36
MSFT	1998-10-08	16.34
MSFT	1998-10-07	16.86
MSFT	1998-10-06	17.49
MSFT	1998-10-05	18.13
MSFT	1998-10-02	18.65
MSFT	1998-10-01	18.64
MSFT	1998-09-30	19.72
MSFT	1998-09-29	20.22
MSFT	1998-09-28	19.94
MSFT	1998-09-25	20.26
MSFT	1998-09-24	19.73
MSFT	1998-09-23	20.36
MSFT	1998-09-22	19.56
MSFT	1998-09-21	19.33
MSFT	1998-09-18	18.88
MSFT	1998-09-17	18.8
MSFT	1998-09-16	19.38
MSFT	1998-09-15	19.4
MSFT	1998-09-14	18.99
MSFT	1998-09-11	18.68
MSFT	1998-09-10	18.05
MSFT	1998-09-09	18.32
MSFT	1998-09-08	18.27
MSFT	1998-09-04	17.31
MSFT	1998-09-03	17.78
MSFT	1998-09-02	18.02
MSFT	1998-09-01	18.14
MSFT	1998-08-31	17.19
MSFT	1998-08-28	18.86
MSFT	1998-08-27	19.57
MSFT	1998-08-26	20.17
MSFT	1998-08-25	20.21
MSFT	1998-08-24	19.77
MSFT	1998-08-21	19.82
MSFT	1998-08-20	20.17
MSFT	1998-08-19	19.81
MSFT	1998-08-18	19.93
MSFT	1998-08-17	19.23
MSFT	1998-08-14	18.68
MSFT	1998-08-13	18.62
MSFT	1998-08-12	18.82
MSFT	1998-08-11	18.53
MSFT	1998-08-10	18.71
MSFT	1998-08-07	18.97
MSFT	1998-08-06	19.15
MSFT	1998-08-05	18.69
MSFT	1998-08-04	18.72
MSFT	1998-08-03	19.43
MSFT	1998-07-31	19.7
MSFT	1998-07-30	20.32
MSFT	1998-07-29	19.83
MSFT	1998-07-28	20.11
MSFT	1998-07-27	20.92
MSFT	1998-07-24	20.39
MSFT	1998-07-23	20.24
MSFT	1998-07-22	20.92
MSFT	1998-07-21	20.21
MSFT	1998-07-20	20.96
MSFT	1998-07-17	21.13
MSFT	1998-07-16	21.03
MSFT	1998-07-15	21.03
MSFT	1998-07-14	20.87
MSFT	1998-07-13	21.06
MSFT	1998-07-10	20.28
MSFT	1998-07-09	19.89
MSFT	1998-07-08	19.68
MSFT	1998-07-07	19.34
MSFT	1998-07-06	19.32
MSFT	1998-07-02	19.21
MSFT	1998-07-01	19.6
MSFT	1998-06-30	19.42
MSFT	1998-06-29	19.25
MSFT	1998-06-26	18.71
MSFT	1998-06-25	18.2
MSFT	1998-06-24	18.8
MSFT	1998-06-23	18.05
MSFT	1998-06-22	17.17
MSFT	1998-06-19	16.96
MSFT	1998-06-18	16.34
MSFT	1998-06-17	16.31
MSFT	1998-06-16	16.1
MSFT	1998-06-15	15.4
MSFT	1998-06-12	15.36
MSFT	1998-06-11	15.28
MSFT	1998-06-10	15.41
MSFT	1998-06-09	15.6
MSFT	1998-06-08	15.35
MSFT	1998-06-05	15.45
MSFT	1998-06-04	15.42
MSFT	1998-06-03	15.11
MSFT	1998-06-02	15.32
MSFT	1998-06-01	15
MSFT	1998-05-29	15.19
MSFT	1998-05-28	15.46
MSFT	1998-05-27	15.41
MSFT	1998-05-26	14.98
MSFT	1998-05-22	15.33
MSFT	1998-05-21	15.47
MSFT	1998-05-20	15.36
MSFT	1998-05-19	15.5
MSFT	1998-05-18	15.42
MSFT	1998-05-15	16.02
MSFT	1998-05-14	15.93
MSFT	1998-05-13	15.58
MSFT	1998-05-12	15.35
MSFT	1998-05-11	15.09
MSFT	1998-05-08	15.36
MSFT	1998-05-07	14.94
MSFT	1998-05-06	15.47
MSFT	1998-05-05	15.72
MSFT	1998-05-04	15.78
MSFT	1998-05-01	16.06
MSFT	1998-04-30	16.15
MSFT	1998-04-29	16.21
MSFT	1998-04-28	16.1
MSFT	1998-04-27	16.18
MSFT	1998-04-24	16.5
MSFT	1998-04-23	16.93
MSFT	1998-04-22	17.71
MSFT	1998-04-21	17
MSFT	1998-04-20	16.95
MSFT	1998-04-17	16.5
MSFT	1998-04-16	16.43
MSFT	1998-04-15	16.37
MSFT	1998-04-14	15.84
MSFT	1998-04-13	15.88
MSFT	1998-04-09	15.94
MSFT	1998-04-08	15.93
MSFT	1998-04-07	15.63
MSFT	1998-04-06	16.11
MSFT	1998-04-03	16.66
MSFT	1998-04-02	16.36
MSFT	1998-04-01	16.19
MSFT	1998-03-31	16.03
MSFT	1998-03-30	15.75
MSFT	1998-03-27	15.73
MSFT	1998-03-26	15.81
MSFT	1998-03-25	15.91
MSFT	1998-03-24	15.22
MSFT	1998-03-23	15.03
MSFT	1998-03-20	14.66
MSFT	1998-03-19	14.69
MSFT	1998-03-18	14.65
MSFT	1998-03-17	14.4
MSFT	1998-03-16	14.69
MSFT	1998-03-13	14.76
MSFT	1998-03-12	14.67
MSFT	1998-03-11	14.46
MSFT	1998-03-10	14.6
MSFT	1998-03-09	14.26
MSFT	1998-03-06	14.83
MSFT	1998-03-05	14.34
MSFT	1998-03-04	14.75
MSFT	1998-03-03	15.14
MSFT	1998-03-02	14.93
MSFT	1998-02-27	15.18
MSFT	1998-02-26	15.32
MSFT	1998-02-25	15.22
MSFT	1998-02-24	14.71
MSFT	1998-02-23	14.62
MSFT	1998-02-20	13.9
MSFT	1998-02-19	13.87
MSFT	1998-02-18	13.85
MSFT	1998-02-17	13.83
MSFT	1998-02-13	14.11
MSFT	1998-02-12	14.22
MSFT	1998-02-11	14.24
MSFT	1998-02-10	14.27
MSFT	1998-02-09	14.08
MSFT	1998-02-06	14.16
MSFT	1998-02-05	13.92
MSFT	1998-02-04	14.05
MSFT	1998-02-03	13.96
MSFT	1998-02-02	13.87
MSFT	1998-01-30	13.36
MSFT	1998-01-29	13.28
MSFT	1998-01-28	13.35
MSFT	1998-01-27	13.01
MSFT	1998-01-26	12.7
MSFT	1998-01-23	12.38
MSFT	1998-01-22	12.42
MSFT	1998-01-21	12.27
MSFT	1998-01-20	12.35
MSFT	1998-01-16	12.12
MSFT	1998-01-15	11.85
MSFT	1998-01-14	11.75
MSFT	1998-01-13	11.84
MSFT	1998-01-12	11.6
MSFT	1998-01-09	11.38
MSFT	1998-01-08	11.69
MSFT	1998-01-07	11.61
MSFT	1998-01-06	11.75
MSFT	1998-01-05	11.68
MSFT	1998-01-02	11.75
MSFT	1997-12-31	11.58
MSFT	1997-12-30	11.67
MSFT	1997-12-29	11.31
MSFT	1997-12-26	10.82
MSFT	1997-12-24	10.65
MSFT	1997-12-23	11.05
MSFT	1997-12-22	11.38
MSFT	1997-12-19	11.53
MSFT	1997-12-18	11.72
MSFT	1997-12-17	12.15
MSFT	1997-12-16	12.46
MSFT	1997-12-15	12.19
MSFT	1997-12-12	12.25
MSFT	1997-12-11	12.46
MSFT	1997-12-10	12.74
MSFT	1997-12-09	12.93
MSFT	1997-12-08	13.09
MSFT	1997-12-05	12.82
MSFT	1997-12-04	12.77
MSFT	1997-12-03	12.96
MSFT	1997-12-02	12.74
MSFT	1997-12-01	12.88
MSFT	1997-11-28	12.68
MSFT	1997-11-26	12.68
MSFT	1997-11-25	12.45
MSFT	1997-11-24	12.14
MSFT	1997-11-21	12.35
MSFT	1997-11-20	12.26
MSFT	1997-11-19	12.1
MSFT	1997-11-18	12
MSFT	1997-11-17	12.08
MSFT	1997-11-14	11.94
MSFT	1997-11-13	11.79
MSFT	1997-11-12	11.57
MSFT	1997-11-11	11.7
MSFT	1997-11-10	11.66
MSFT	1997-11-07	11.79
MSFT	1997-11-06	11.83
MSFT	1997-11-05	11.96
MSFT	1997-11-04	12.03
MSFT	1997-11-03	12.01
MSFT	1997-10-31	11.65
MSFT	1997-10-30	11.52
MSFT	1997-10-29	11.72
MSFT	1997-10-28	11.95
MSFT	1997-10-27	11.54
MSFT	1997-10-24	12.13
MSFT	1997-10-23	12.15
MSFT	1997-10-22	12.15
MSFT	1997-10-21	12.41
MSFT	1997-10-20	11.88
MSFT	1997-10-17	11.85
MSFT	1997-10-16	12
MSFT	1997-10-15	12.16
MSFT	1997-10-14	12.24
MSFT	1997-10-13	12.25
MSFT	1997-10-10	12.23
MSFT	1997-10-09	12.45
MSFT	1997-10-08	12.45
MSFT	1997-10-07	12.23
MSFT	1997-10-06	12.1
MSFT	1997-10-03	12.09
MSFT	1997-10-02	11.93
MSFT	1997-10-01	11.99
MSFT	1997-09-30	11.85
MSFT	1997-09-29	12.05
MSFT	1997-09-26	11.95
MSFT	1997-09-25	11.89
MSFT	1997-09-24	11.86
MSFT	1997-09-23	12.14
MSFT	1997-09-22	11.94
MSFT	1997-09-19	12.11
MSFT	1997-09-18	11.85
MSFT	1997-09-17	11.93
MSFT	1997-09-16	12.22
MSFT	1997-09-15	11.71
MSFT	1997-09-12	12.36
MSFT	1997-09-11	12.26
MSFT	1997-09-10	12.1
MSFT	1997-09-09	12.5
MSFT	1997-09-08	12.48
MSFT	1997-09-05	12.3
MSFT	1997-09-04	12.38
MSFT	1997-09-03	12.23
MSFT	1997-09-02	12.29
MSFT	1997-08-29	11.84
MSFT	1997-08-28	11.83
MSFT	1997-08-27	12.05
MSFT	1997-08-26	12.09
MSFT	1997-08-25	12.23
MSFT	1997-08-22	12.29
MSFT	1997-08-21	12.35
MSFT	1997-08-20	12.59
MSFT	1997-08-19	12.43
MSFT	1997-08-18	11.99
MSFT	1997-08-15	11.9
MSFT	1997-08-14	12.21
MSFT	1997-08-13	12.19
MSFT	1997-08-12	12.18
MSFT	1997-08-11	12.38
MSFT	1997-08-08	12.54
MSFT	1997-08-07	12.89
MSFT	1997-08-06	12.85
MSFT	1997-08-05	12.84
MSFT	1997-08-04	12.68
MSFT	1997-08-01	12.6
MSFT	1997-07-31	12.66
MSFT	1997-07-30	12.64
MSFT	1997-07-29	12.54
MSFT	1997-07-28	12.27
MSFT	1997-07-25	12.41
MSFT	1997-07-24	12.36
MSFT	1997-07-23	12.67
MSFT	1997-07-22	12.91
MSFT	1997-07-21	12.18
MSFT	1997-07-18	12.59
MSFT	1997-07-17	13.39
MSFT	1997-07-16	13.3
MSFT	1997-07-15	12.4
MSFT	1997-07-14	12.18
MSFT	1997-07-11	11.62
MSFT	1997-07-10	11.63
MSFT	1997-07-09	11.71
MSFT	1997-07-08	11.76
MSFT	1997-07-07	11.6
MSFT	1997-07-03	11.61
MSFT	1997-07-02	11.5
MSFT	1997-07-01	11.19
MSFT	1997-06-30	11.32
MSFT	1997-06-27	11.42
MSFT	1997-06-26	11.49
MSFT	1997-06-25	11.68
MSFT	1997-06-24	11.83
MSFT	1997-06-23	11.47
MSFT	1997-06-20	11.63
MSFT	1997-06-19	11.58
MSFT	1997-06-18	11.66
MSFT	1997-06-17	12.02
MSFT	1997-06-16	11.77
MSFT	1997-06-13	11.61
MSFT	1997-06-12	11.38
MSFT	1997-06-11	11.38
MSFT	1997-06-10	11.18
MSFT	1997-06-09	11.21
MSFT	1997-06-06	11.11
MSFT	1997-06-05	10.8
MSFT	1997-06-04	10.68
MSFT	1997-06-03	10.82
MSFT	1997-06-02	11.14
MSFT	1997-05-30	11.11
MSFT	1997-05-29	11.28
MSFT	1997-05-28	11.28
MSFT	1997-05-27	11.34
MSFT	1997-05-23	11.01
MSFT	1997-05-22	10.81
MSFT	1997-05-21	10.78
MSFT	1997-05-20	10.67
MSFT	1997-05-19	10.31
MSFT	1997-05-16	10.34
MSFT	1997-05-15	10.49
MSFT	1997-05-14	10.38
MSFT	1997-05-13	10.55
MSFT	1997-05-12	10.58
MSFT	1997-05-09	10.46
MSFT	1997-05-08	10.42
MSFT	1997-05-07	10.35
MSFT	1997-05-06	10.51
MSFT	1997-05-05	10.77
MSFT	1997-05-02	10.82
MSFT	1997-05-01	10.84
MSFT	1997-04-30	10.88
MSFT	1997-04-29	10.66
MSFT	1997-04-28	10.29
MSFT	1997-04-25	10.18
MSFT	1997-04-24	10.22
MSFT	1997-04-23	10.31
MSFT	1997-04-22	9.91
MSFT	1997-04-21	9.64
MSFT	1997-04-18	9.64
MSFT	1997-04-17	8.79
MSFT	1997-04-16	8.8
MSFT	1997-04-15	8.7
MSFT	1997-04-14	8.72
MSFT	1997-04-11	8.51
MSFT	1997-04-10	8.67
MSFT	1997-04-09	8.78
MSFT	1997-04-08	8.8
MSFT	1997-04-07	8.59
MSFT	1997-04-04	8.44
MSFT	1997-04-03	8.52
MSFT	1997-04-02	8.24
MSFT	1997-04-01	8.35
MSFT	1997-03-31	8.21
MSFT	1997-03-27	8.4
MSFT	1997-03-26	8.44
MSFT	1997-03-25	8.09
MSFT	1997-03-24	8.07
MSFT	1997-03-21	8.42
MSFT	1997-03-20	8.6
MSFT	1997-03-19	8.67
MSFT	1997-03-18	8.92
MSFT	1997-03-17	9
MSFT	1997-03-14	8.87
MSFT	1997-03-13	8.92
MSFT	1997-03-12	8.85
MSFT	1997-03-11	8.81
MSFT	1997-03-10	8.96
MSFT	1997-03-07	8.67
MSFT	1997-03-06	8.76
MSFT	1997-03-05	9.04
MSFT	1997-03-04	8.88
MSFT	1997-03-03	8.91
MSFT	1997-02-28	8.73
MSFT	1997-02-27	8.61
MSFT	1997-02-26	8.98
MSFT	1997-02-25	8.91
MSFT	1997-02-24	8.97
MSFT	1997-02-21	8.51
MSFT	1997-02-20	8.53
MSFT	1997-02-19	8.73
MSFT	1997-02-18	8.72
MSFT	1997-02-14	8.77
MSFT	1997-02-13	8.96
MSFT	1997-02-12	8.95
MSFT	1997-02-11	8.82
MSFT	1997-02-10	8.76
MSFT	1997-02-07	8.99
MSFT	1997-02-06	8.7
MSFT	1997-02-05	8.81
MSFT	1997-02-04	9.24
MSFT	1997-02-03	9.17
MSFT	1997-01-31	9.14
MSFT	1997-01-30	9.06
MSFT	1997-01-29	8.71
MSFT	1997-01-28	8.57
MSFT	1997-01-27	8.61
MSFT	1997-01-24	8.59
MSFT	1997-01-23	8.49
MSFT	1997-01-22	8.72
MSFT	1997-01-21	8.51
MSFT	1997-01-20	8.13
MSFT	1997-01-17	7.8
MSFT	1997-01-16	7.7
MSFT	1997-01-15	7.58
MSFT	1997-01-14	7.65
MSFT	1997-01-13	7.5
MSFT	1997-01-10	7.55
MSFT	1997-01-09	7.38
MSFT	1997-01-08	7.47
MSFT	1997-01-07	7.61
MSFT	1997-01-06	7.56
MSFT	1997-01-03	7.58
MSFT	1997-01-02	7.31
MSFT	1996-12-31	7.4
MSFT	1996-12-30	7.48
MSFT	1996-12-27	7.55
MSFT	1996-12-26	7.66
MSFT	1996-12-24	7.6
MSFT	1996-12-23	7.5
MSFT	1996-12-20	7.49
MSFT	1996-12-19	7.6
MSFT	1996-12-18	7.4
MSFT	1996-12-17	7.16
MSFT	1996-12-16	6.88
MSFT	1996-12-13	7.17
MSFT	1996-12-12	7.26
MSFT	1996-12-11	7.47
MSFT	1996-12-10	7.33
MSFT	1996-12-09	7.32
MSFT	1996-12-06	6.85
MSFT	1996-12-05	6.85
MSFT	1996-12-04	6.86
MSFT	1996-12-03	6.93
MSFT	1996-12-02	7.07
MSFT	1996-11-29	7.03
MSFT	1996-11-27	6.96
MSFT	1996-11-26	6.89
MSFT	1996-11-25	6.88
MSFT	1996-11-22	6.74
MSFT	1996-11-21	6.74
MSFT	1996-11-20	6.86
MSFT	1996-11-19	6.98
MSFT	1996-11-18	6.74
MSFT	1996-11-15	6.67
MSFT	1996-11-14	6.7
MSFT	1996-11-13	6.49
MSFT	1996-11-12	6.35
MSFT	1996-11-11	6.43
MSFT	1996-11-08	6.43
MSFT	1996-11-07	6.43
MSFT	1996-11-06	6.47
MSFT	1996-11-05	6.34
MSFT	1996-11-04	6.18
MSFT	1996-11-01	6.15
MSFT	1996-10-31	6.15
MSFT	1996-10-30	6.1
MSFT	1996-10-29	6.06
MSFT	1996-10-28	6.12
MSFT	1996-10-25	6.11
MSFT	1996-10-24	6.12
MSFT	1996-10-23	6.02
MSFT	1996-10-22	5.93
MSFT	1996-10-21	6
MSFT	1996-10-18	6.04
MSFT	1996-10-17	6.07
MSFT	1996-10-16	6.18
MSFT	1996-10-15	6.22
MSFT	1996-10-14	6.12
MSFT	1996-10-11	6.14
MSFT	1996-10-10	5.99
MSFT	1996-10-09	6.02
MSFT	1996-10-08	6.06
MSFT	1996-10-07	6.16
MSFT	1996-10-04	6.11
MSFT	1996-10-03	6
MSFT	1996-10-02	6.04
MSFT	1996-10-01	5.92
MSFT	1996-09-30	5.91
MSFT	1996-09-27	6.02
MSFT	1996-09-26	5.91
MSFT	1996-09-25	6.07
MSFT	1996-09-24	6.13
MSFT	1996-09-23	6.17
MSFT	1996-09-20	6.19
MSFT	1996-09-19	6.17
MSFT	1996-09-18	6.11
MSFT	1996-09-17	6
MSFT	1996-09-16	5.89
MSFT	1996-09-13	5.87
MSFT	1996-09-12	5.76
MSFT	1996-09-11	5.6
MSFT	1996-09-10	5.57
MSFT	1996-09-09	5.59
MSFT	1996-09-06	5.49
MSFT	1996-09-05	5.44
MSFT	1996-09-04	5.53
MSFT	1996-09-03	5.53
MSFT	1996-08-30	5.49
MSFT	1996-08-29	5.56
MSFT	1996-08-28	5.63
MSFT	1996-08-27	5.59
MSFT	1996-08-26	5.5
MSFT	1996-08-23	5.52
MSFT	1996-08-22	5.6
MSFT	1996-08-21	5.53
MSFT	1996-08-20	5.53
MSFT	1996-08-19	5.53
MSFT	1996-08-16	5.57
MSFT	1996-08-15	5.6
MSFT	1996-08-14	5.59
MSFT	1996-08-13	5.53
MSFT	1996-08-12	5.61
MSFT	1996-08-09	5.58
MSFT	1996-08-08	5.61
MSFT	1996-08-07	5.59
MSFT	1996-08-06	5.55
MSFT	1996-08-05	5.45
MSFT	1996-08-02	5.53
MSFT	1996-08-01	5.4
MSFT	1996-07-31	5.28
MSFT	1996-07-30	5.31
MSFT	1996-07-29	5.23
MSFT	1996-07-26	5.34
MSFT	1996-07-25	5.31
MSFT	1996-07-24	5.14
MSFT	1996-07-23	5.02
MSFT	1996-07-22	5.36
MSFT	1996-07-19	5.42
MSFT	1996-07-18	5.37
MSFT	1996-07-17	5.25
MSFT	1996-07-16	5.17
MSFT	1996-07-15	4.95
MSFT	1996-07-12	5.03
MSFT	1996-07-11	5.13
MSFT	1996-07-10	5.35
MSFT	1996-07-09	5.37
MSFT	1996-07-08	5.39
MSFT	1996-07-05	5.3
MSFT	1996-07-03	5.43
MSFT	1996-07-02	5.45
MSFT	1996-07-01	5.48
MSFT	1996-06-28	5.38
MSFT	1996-06-27	5.37
MSFT	1996-06-26	5.4
MSFT	1996-06-25	5.46
MSFT	1996-06-24	5.56
MSFT	1996-06-21	5.55
MSFT	1996-06-20	5.45
MSFT	1996-06-19	5.45
MSFT	1996-06-18	5.48
MSFT	1996-06-17	5.58
MSFT	1996-06-14	5.51
MSFT	1996-06-13	5.58
MSFT	1996-06-12	5.6
MSFT	1996-06-11	5.47
MSFT	1996-06-10	5.4
MSFT	1996-06-07	5.43
MSFT	1996-06-06	5.37
MSFT	1996-06-05	5.41
MSFT	1996-06-04	5.28
MSFT	1996-06-03	5.3
MSFT	1996-05-31	5.32
MSFT	1996-05-30	5.3
MSFT	1996-05-29	5.25
MSFT	1996-05-28	5.25
MSFT	1996-05-24	5.31
MSFT	1996-05-23	5.31
MSFT	1996-05-22	5.23
MSFT	1996-05-21	5.16
MSFT	1996-05-20	5.23
MSFT	1996-05-17	5.24
MSFT	1996-05-16	5.25
MSFT	1996-05-15	5.27
MSFT	1996-05-14	5.33
MSFT	1996-05-13	5.31
MSFT	1996-05-10	5.15
MSFT	1996-05-09	5.08
MSFT	1996-05-08	5.12
MSFT	1996-05-07	5.07
MSFT	1996-05-06	5.01
MSFT	1996-05-03	4.97
MSFT	1996-05-02	5
MSFT	1996-05-01	5.16
MSFT	1996-04-30	5.07
MSFT	1996-04-29	5.04
MSFT	1996-04-26	5.08
MSFT	1996-04-25	5.05
MSFT	1996-04-24	4.99
MSFT	1996-04-23	5.04
MSFT	1996-04-22	5.05
MSFT	1996-04-19	4.92
MSFT	1996-04-18	4.88
MSFT	1996-04-17	4.74
MSFT	1996-04-16	4.71
MSFT	1996-04-15	4.64
MSFT	1996-04-12	4.53
MSFT	1996-04-11	4.53
MSFT	1996-04-10	4.55
MSFT	1996-04-09	4.55
MSFT	1996-04-08	4.65
MSFT	1996-04-04	4.67
MSFT	1996-04-03	4.68
MSFT	1996-04-02	4.69
MSFT	1996-04-01	4.6
MSFT	1996-03-29	4.62
MSFT	1996-03-28	4.58
MSFT	1996-03-27	4.59
MSFT	1996-03-26	4.6
MSFT	1996-03-25	4.47
MSFT	1996-03-22	4.53
MSFT	1996-03-21	4.51
MSFT	1996-03-20	4.69
MSFT	1996-03-19	4.79
MSFT	1996-03-18	4.71
MSFT	1996-03-15	4.59
MSFT	1996-03-14	4.46
MSFT	1996-03-13	4.52
MSFT	1996-03-12	4.29
MSFT	1996-03-11	4.32
MSFT	1996-03-08	4.26
MSFT	1996-03-07	4.36
MSFT	1996-03-06	4.34
MSFT	1996-03-05	4.39
MSFT	1996-03-04	4.31
MSFT	1996-03-01	4.28
MSFT	1996-02-29	4.42
MSFT	1996-02-28	4.48
MSFT	1996-02-27	4.48
MSFT	1996-02-26	4.51
MSFT	1996-02-23	4.64
MSFT	1996-02-22	4.59
MSFT	1996-02-21	4.47
MSFT	1996-02-20	4.38
MSFT	1996-02-16	4.38
MSFT	1996-02-15	4.41
MSFT	1996-02-14	4.42
MSFT	1996-02-13	4.46
MSFT	1996-02-12	4.46
MSFT	1996-02-09	4.48
MSFT	1996-02-08	4.43
MSFT	1996-02-07	4.34
MSFT	1996-02-06	4.32
MSFT	1996-02-05	4.35
MSFT	1996-02-02	4.17
MSFT	1996-02-01	4.22
MSFT	1996-01-31	4.14
MSFT	1996-01-30	4.07
MSFT	1996-01-29	4.05
MSFT	1996-01-26	4.05
MSFT	1996-01-25	4
MSFT	1996-01-24	4.09
MSFT	1996-01-23	4.01
MSFT	1996-01-22	4.12
MSFT	1996-01-19	4.12
MSFT	1996-01-18	3.92
MSFT	1996-01-17	3.8
MSFT	1996-01-16	3.87
MSFT	1996-01-15	3.7
MSFT	1996-01-12	3.84
MSFT	1996-01-11	3.88
MSFT	1996-01-10	3.69
MSFT	1996-01-09	3.59
MSFT	1996-01-08	3.86
MSFT	1996-01-05	3.87
MSFT	1996-01-04	3.91
MSFT	1996-01-03	3.89
MSFT	1996-01-02	4.02
MSFT	1995-12-29	3.93
MSFT	1995-12-28	3.91
MSFT	1995-12-27	3.98
MSFT	1995-12-26	4.04
MSFT	1995-12-22	4.05
MSFT	1995-12-21	4.03
MSFT	1995-12-20	3.9
MSFT	1995-12-19	4.07
MSFT	1995-12-18	3.9
MSFT	1995-12-15	3.96
MSFT	1995-12-14	3.98
MSFT	1995-12-13	4.11
MSFT	1995-12-12	4.09
MSFT	1995-12-11	4.17
MSFT	1995-12-08	4.23
MSFT	1995-12-07	4.05
MSFT	1995-12-06	4.06
MSFT	1995-12-05	3.85
MSFT	1995-12-04	3.94
MSFT	1995-12-01	3.86
MSFT	1995-11-30	3.9
MSFT	1995-11-29	4.02
MSFT	1995-11-28	4.1
MSFT	1995-11-27	3.91
MSFT	1995-11-24	3.94
MSFT	1995-11-22	3.91
MSFT	1995-11-21	3.94
MSFT	1995-11-20	3.85
MSFT	1995-11-17	3.91
MSFT	1995-11-16	4.03
MSFT	1995-11-15	4.21
MSFT	1995-11-14	4.21
MSFT	1995-11-13	4.31
MSFT	1995-11-10	4.34
MSFT	1995-11-09	4.43
MSFT	1995-11-08	4.27
MSFT	1995-11-07	4.17
MSFT	1995-11-06	4.36
MSFT	1995-11-03	4.46
MSFT	1995-11-02	4.48
MSFT	1995-11-01	4.41
MSFT	1995-10-31	4.48
MSFT	1995-10-30	4.6
MSFT	1995-10-27	4.48
MSFT	1995-10-26	4.39
MSFT	1995-10-25	4.29
MSFT	1995-10-24	4.37
MSFT	1995-10-23	4.32
MSFT	1995-10-20	4.28
MSFT	1995-10-19	4.33
MSFT	1995-10-18	4.28
MSFT	1995-10-17	4.08
MSFT	1995-10-16	3.89
MSFT	1995-10-13	3.86
MSFT	1995-10-12	3.92
MSFT	1995-10-11	3.88
MSFT	1995-10-10	3.75
MSFT	1995-10-09	3.72
MSFT	1995-10-06	3.85
MSFT	1995-10-05	3.92
MSFT	1995-10-04	3.86
MSFT	1995-10-03	3.98
MSFT	1995-10-02	3.95
MSFT	1995-09-29	4.05
MSFT	1995-09-28	4.1
MSFT	1995-09-27	3.97
MSFT	1995-09-26	3.95
MSFT	1995-09-25	4.04
MSFT	1995-09-22	4.02
MSFT	1995-09-21	4.06
MSFT	1995-09-20	4.17
MSFT	1995-09-19	4.18
MSFT	1995-09-18	4.12
MSFT	1995-09-15	4.18
MSFT	1995-09-14	4.25
MSFT	1995-09-13	4.31
MSFT	1995-09-12	4.31
MSFT	1995-09-11	4.37
MSFT	1995-09-08	4.28
MSFT	1995-09-07	4.24
MSFT	1995-09-06	4.19
MSFT	1995-09-05	4.25
MSFT	1995-09-01	4.02
MSFT	1995-08-31	4.14
MSFT	1995-08-30	4.18
MSFT	1995-08-29	4.12
MSFT	1995-08-28	4.03
MSFT	1995-08-25	4.23
MSFT	1995-08-24	4.31
MSFT	1995-08-23	4.38
MSFT	1995-08-22	4.45
MSFT	1995-08-21	4.23
MSFT	1995-08-18	4.35
MSFT	1995-08-17	4.44
MSFT	1995-08-16	4.42
MSFT	1995-08-15	4.41
MSFT	1995-08-14	4.42
MSFT	1995-08-11	4.32
MSFT	1995-08-10	4.22
MSFT	1995-08-09	4.32
MSFT	1995-08-08	4.19
MSFT	1995-08-07	4.19
MSFT	1995-08-04	4.2
MSFT	1995-08-03	4.08
MSFT	1995-08-02	3.99
MSFT	1995-08-01	4.01
MSFT	1995-07-31	4.05
MSFT	1995-07-28	4.15
MSFT	1995-07-27	4.32
MSFT	1995-07-26	4.3
MSFT	1995-07-25	4.32
MSFT	1995-07-24	4.19
MSFT	1995-07-21	4.12
MSFT	1995-07-20	4.31
MSFT	1995-07-19	4.23
MSFT	1995-07-18	4.56
MSFT	1995-07-17	4.88
MSFT	1995-07-14	4.64
MSFT	1995-07-13	4.48
MSFT	1995-07-12	4.47
MSFT	1995-07-11	4.32
MSFT	1995-07-10	4.43
MSFT	1995-07-07	4.28
MSFT	1995-07-06	4.15
MSFT	1995-07-05	4.06
MSFT	1995-07-03	4.07
MSFT	1995-06-30	4.05
MSFT	1995-06-29	4
MSFT	1995-06-28	3.94
MSFT	1995-06-27	3.89
MSFT	1995-06-26	4.02
MSFT	1995-06-23	4.08
MSFT	1995-06-22	4.12
MSFT	1995-06-21	4.05
MSFT	1995-06-20	4.09
MSFT	1995-06-19	4.02
MSFT	1995-06-16	3.9
MSFT	1995-06-15	3.8
MSFT	1995-06-14	3.75
MSFT	1995-06-13	3.76
MSFT	1995-06-12	3.75
MSFT	1995-06-09	3.8
MSFT	1995-06-08	3.77
MSFT	1995-06-07	3.76
MSFT	1995-06-06	3.72
MSFT	1995-06-05	3.8
MSFT	1995-06-02	3.72
MSFT	1995-06-01	3.77
MSFT	1995-05-31	3.79
MSFT	1995-05-30	3.72
MSFT	1995-05-26	3.92
MSFT	1995-05-25	4
MSFT	1995-05-24	3.92
MSFT	1995-05-23	3.96
MSFT	1995-05-22	3.91
MSFT	1995-05-19	3.82
MSFT	1995-05-18	3.79
MSFT	1995-05-17	3.85
MSFT	1995-05-16	3.8
MSFT	1995-05-15	3.64
MSFT	1995-05-12	3.62
MSFT	1995-05-11	3.64
MSFT	1995-05-10	3.55
MSFT	1995-05-09	3.57
MSFT	1995-05-08	3.58
MSFT	1995-05-05	3.58
MSFT	1995-05-04	3.65
MSFT	1995-05-03	3.62
MSFT	1995-05-02	3.56
MSFT	1995-05-01	3.68
MSFT	1995-04-28	3.66
MSFT	1995-04-27	3.52
MSFT	1995-04-26	3.57
MSFT	1995-04-25	3.58
MSFT	1995-04-24	3.48
MSFT	1995-04-21	3.36
MSFT	1995-04-20	3.37
MSFT	1995-04-19	3.41
MSFT	1995-04-18	3.44
MSFT	1995-04-17	3.47
MSFT	1995-04-13	3.25
MSFT	1995-04-12	3.21
MSFT	1995-04-11	3.23
MSFT	1995-04-10	3.18
MSFT	1995-04-07	3.12
MSFT	1995-04-06	3.14
MSFT	1995-04-05	3.16
MSFT	1995-04-04	3.13
MSFT	1995-04-03	3.14
MSFT	1995-03-31	3.19
MSFT	1995-03-30	3.23
MSFT	1995-03-29	3.24
MSFT	1995-03-28	3.3
MSFT	1995-03-27	3.27
MSFT	1995-03-24	3.31
MSFT	1995-03-23	3.26
MSFT	1995-03-22	3.18
MSFT	1995-03-21	3.15
MSFT	1995-03-20	3.19
MSFT	1995-03-17	3.13
MSFT	1995-03-16	3.14
MSFT	1995-03-15	3.16
MSFT	1995-03-14	3.21
MSFT	1995-03-13	3.09
MSFT	1995-03-10	3.07
MSFT	1995-03-09	3.04
MSFT	1995-03-08	3.07
MSFT	1995-03-07	2.93
MSFT	1995-03-06	2.88
MSFT	1995-03-03	2.85
MSFT	1995-03-02	2.86
MSFT	1995-03-01	2.83
MSFT	1995-02-28	2.82
MSFT	1995-02-27	2.77
MSFT	1995-02-24	2.74
MSFT	1995-02-23	2.76
MSFT	1995-02-22	2.75
MSFT	1995-02-21	2.68
MSFT	1995-02-17	2.7
MSFT	1995-02-16	2.73
MSFT	1995-02-15	2.72
MSFT	1995-02-14	2.77
MSFT	1995-02-13	2.78
MSFT	1995-02-10	2.78
MSFT	1995-02-09	2.77
MSFT	1995-02-08	2.77
MSFT	1995-02-07	2.73
MSFT	1995-02-06	2.73
MSFT	1995-02-03	2.69
MSFT	1995-02-02	2.64
MSFT	1995-02-01	2.65
MSFT	1995-01-31	2.66
MSFT	1995-01-30	2.64
MSFT	1995-01-27	2.68
MSFT	1995-01-26	2.68
MSFT	1995-01-25	2.77
MSFT	1995-01-24	2.78
MSFT	1995-01-23	2.81
MSFT	1995-01-20	2.76
MSFT	1995-01-19	2.84
MSFT	1995-01-18	2.91
MSFT	1995-01-17	2.89
MSFT	1995-01-16	2.87
MSFT	1995-01-13	2.81
MSFT	1995-01-12	2.74
MSFT	1995-01-11	2.75
MSFT	1995-01-10	2.73
MSFT	1995-01-09	2.7
MSFT	1995-01-06	2.72
MSFT	1995-01-05	2.67
MSFT	1995-01-04	2.72
MSFT	1995-01-03	2.7
MSFT	1994-12-30	2.74
MSFT	1994-12-29	2.77
MSFT	1994-12-28	2.73
MSFT	1994-12-27	2.72
MSFT	1994-12-23	2.73
MSFT	1994-12-22	2.72
MSFT	1994-12-21	2.75
MSFT	1994-12-20	2.68
MSFT	1994-12-19	2.8
MSFT	1994-12-16	2.84
MSFT	1994-12-15	2.84
MSFT	1994-12-14	2.83
MSFT	1994-12-13	2.81
MSFT	1994-12-12	2.83
MSFT	1994-12-09	2.83
MSFT	1994-12-08	2.8
MSFT	1994-12-07	2.82
MSFT	1994-12-06	2.84
MSFT	1994-12-05	2.84
MSFT	1994-12-02	2.83
MSFT	1994-12-01	2.8
MSFT	1994-11-30	2.82
MSFT	1994-11-29	2.87
MSFT	1994-11-28	2.84
MSFT	1994-11-25	2.79
MSFT	1994-11-23	2.75
MSFT	1994-11-22	2.78
MSFT	1994-11-21	2.84
MSFT	1994-11-18	2.87
MSFT	1994-11-17	2.88
MSFT	1994-11-16	2.89
MSFT	1994-11-15	2.89
MSFT	1994-11-14	2.89
MSFT	1994-11-11	2.79
MSFT	1994-11-10	2.85
MSFT	1994-11-09	2.86
MSFT	1994-11-08	2.85
MSFT	1994-11-07	2.77
MSFT	1994-11-04	2.75
MSFT	1994-11-03	2.8
MSFT	1994-11-02	2.82
MSFT	1994-11-01	2.81
MSFT	1994-10-31	2.82
MSFT	1994-10-28	2.78
MSFT	1994-10-27	2.76
MSFT	1994-10-26	2.73
MSFT	1994-10-25	2.67
MSFT	1994-10-24	2.64
MSFT	1994-10-21	2.66
MSFT	1994-10-20	2.67
MSFT	1994-10-19	2.58
MSFT	1994-10-18	2.54
MSFT	1994-10-17	2.47
MSFT	1994-10-14	2.51
MSFT	1994-10-13	2.56
MSFT	1994-10-12	2.52
MSFT	1994-10-11	2.5
MSFT	1994-10-10	2.45
MSFT	1994-10-07	2.44
MSFT	1994-10-06	2.44
MSFT	1994-10-05	2.49
MSFT	1994-10-04	2.46
MSFT	1994-10-03	2.5
MSFT	1994-09-30	2.51
MSFT	1994-09-29	2.53
MSFT	1994-09-28	2.55
MSFT	1994-09-27	2.53
MSFT	1994-09-26	2.49
MSFT	1994-09-23	2.51
MSFT	1994-09-22	2.55
MSFT	1994-09-21	2.56
MSFT	1994-09-20	2.51
MSFT	1994-09-19	2.55
MSFT	1994-09-16	2.55
MSFT	1994-09-15	2.61
MSFT	1994-09-14	2.58
MSFT	1994-09-13	2.58
MSFT	1994-09-12	2.51
MSFT	1994-09-09	2.55
MSFT	1994-09-08	2.59
MSFT	1994-09-07	2.55
MSFT	1994-09-06	2.51
MSFT	1994-09-02	2.51
MSFT	1994-09-01	2.51
MSFT	1994-08-31	2.6
MSFT	1994-08-30	2.61
MSFT	1994-08-29	2.56
MSFT	1994-08-26	2.55
MSFT	1994-08-25	2.52
MSFT	1994-08-24	2.5
MSFT	1994-08-23	2.49
MSFT	1994-08-22	2.45
MSFT	1994-08-19	2.46
MSFT	1994-08-18	2.49
MSFT	1994-08-17	2.5
MSFT	1994-08-16	2.46
MSFT	1994-08-15	2.44
MSFT	1994-08-12	2.47
MSFT	1994-08-11	2.47
MSFT	1994-08-10	2.42
MSFT	1994-08-09	2.4
MSFT	1994-08-08	2.37
MSFT	1994-08-05	2.35
MSFT	1994-08-04	2.36
MSFT	1994-08-03	2.39
MSFT	1994-08-02	2.37
MSFT	1994-08-01	2.39
MSFT	1994-07-29	2.31
MSFT	1994-07-28	2.22
MSFT	1994-07-27	2.22
MSFT	1994-07-26	2.26
MSFT	1994-07-25	2.29
MSFT	1994-07-22	2.26
MSFT	1994-07-21	2.14
MSFT	1994-07-20	2.17
MSFT	1994-07-19	2.25
MSFT	1994-07-18	2.26
MSFT	1994-07-15	2.18
MSFT	1994-07-14	2.18
MSFT	1994-07-13	2.22
MSFT	1994-07-12	2.15
MSFT	1994-07-11	2.17
MSFT	1994-07-08	2.22
MSFT	1994-07-07	2.26
MSFT	1994-07-06	2.16
MSFT	1994-07-05	2.2
MSFT	1994-07-01	2.25
MSFT	1994-06-30	2.31
MSFT	1994-06-29	2.3
MSFT	1994-06-28	2.3
MSFT	1994-06-27	2.32
MSFT	1994-06-24	2.22
MSFT	1994-06-23	2.25
MSFT	1994-06-22	2.31
MSFT	1994-06-21	2.36
MSFT	1994-06-20	2.4
MSFT	1994-06-17	2.37
MSFT	1994-06-16	2.4
MSFT	1994-06-15	2.43
MSFT	1994-06-14	2.4
MSFT	1994-06-13	2.37
MSFT	1994-06-10	2.35
MSFT	1994-06-09	2.34
MSFT	1994-06-08	2.33
MSFT	1994-06-07	2.4
MSFT	1994-06-06	2.44
MSFT	1994-06-03	2.37
MSFT	1994-06-02	2.34
MSFT	1994-06-01	2.37
MSFT	1994-05-31	2.41
MSFT	1994-05-27	2.35
MSFT	1994-05-26	2.33
MSFT	1994-05-25	2.35
MSFT	1994-05-24	2.29
MSFT	1994-05-23	2.26
MSFT	1994-05-20	2.19
MSFT	1994-05-19	2.2
MSFT	1994-05-18	2.17
MSFT	1994-05-17	2.12
MSFT	1994-05-16	2.13
MSFT	1994-05-13	2.16
MSFT	1994-05-12	2.12
MSFT	1994-05-11	2.09
MSFT	1994-05-10	2.11
MSFT	1994-05-09	2.07
MSFT	1994-05-06	2.07
MSFT	1994-05-05	2.11
MSFT	1994-05-04	2.13
MSFT	1994-05-03	2.09
MSFT	1994-05-02	2.14
MSFT	1994-04-29	2.07
MSFT	1994-04-28	2.06
MSFT	1994-04-26	2.13
MSFT	1994-04-25	2.1
MSFT	1994-04-22	2.05
MSFT	1994-04-21	2.05
MSFT	1994-04-20	2
MSFT	1994-04-19	1.97
MSFT	1994-04-18	1.86
MSFT	1994-04-15	1.9
MSFT	1994-04-14	1.88
MSFT	1994-04-13	1.9
MSFT	1994-04-12	1.9
MSFT	1994-04-11	1.95
MSFT	1994-04-08	1.95
MSFT	1994-04-07	2.01
MSFT	1994-04-06	1.99
MSFT	1994-04-05	1.97
MSFT	1994-04-04	1.89
MSFT	1994-03-31	1.9
MSFT	1994-03-30	1.87
MSFT	1994-03-29	1.85
MSFT	1994-03-28	1.93
MSFT	1994-03-25	1.96
MSFT	1994-03-24	1.95
MSFT	1994-03-23	1.93
MSFT	1994-03-22	1.9
MSFT	1994-03-21	1.86
MSFT	1994-03-18	1.9
MSFT	1994-03-17	1.89
MSFT	1994-03-16	1.9
MSFT	1994-03-15	1.9
MSFT	1994-03-14	1.88
MSFT	1994-03-11	1.83
MSFT	1994-03-10	1.81
MSFT	1994-03-09	1.81
MSFT	1994-03-08	1.81
MSFT	1994-03-07	1.82
MSFT	1994-03-04	1.81
MSFT	1994-03-03	1.81
MSFT	1994-03-02	1.85
MSFT	1994-03-01	1.86
MSFT	1994-02-28	1.85
MSFT	1994-02-25	1.81
MSFT	1994-02-24	1.79
MSFT	1994-02-23	1.81
MSFT	1994-02-22	1.78
MSFT	1994-02-18	1.79
MSFT	1994-02-17	1.76
MSFT	1994-02-16	1.76
MSFT	1994-02-15	1.79
MSFT	1994-02-14	1.77
MSFT	1994-02-11	1.76
MSFT	1994-02-10	1.78
MSFT	1994-02-09	1.78
MSFT	1994-02-08	1.76
MSFT	1994-02-07	1.81
MSFT	1994-02-04	1.82
MSFT	1994-02-03	1.89
MSFT	1994-02-02	1.88
MSFT	1994-02-01	1.91
MSFT	1994-01-31	1.91
MSFT	1994-01-28	1.9
MSFT	1994-01-27	1.89
MSFT	1994-01-26	1.89
MSFT	1994-01-25	1.91
MSFT	1994-01-24	1.91
MSFT	1994-01-21	1.93
MSFT	1994-01-20	1.93
MSFT	1994-01-19	1.86
MSFT	1994-01-18	1.9
MSFT	1994-01-17	1.9
MSFT	1994-01-14	1.92
MSFT	1994-01-13	1.91
MSFT	1994-01-12	1.91
MSFT	1994-01-11	1.91
MSFT	1994-01-10	1.92
MSFT	1994-01-07	1.91
MSFT	1994-01-06	1.9
MSFT	1994-01-05	1.84
MSFT	1994-01-04	1.8
MSFT	1994-01-03	1.79
MSFT	1993-12-31	1.81
MSFT	1993-12-30	1.82
MSFT	1993-12-29	1.83
MSFT	1993-12-28	1.85
MSFT	1993-12-27	1.8
MSFT	1993-12-23	1.81
MSFT	1993-12-22	1.82
MSFT	1993-12-21	1.85
MSFT	1993-12-20	1.84
MSFT	1993-12-17	1.8
MSFT	1993-12-16	1.79
MSFT	1993-12-15	1.79
MSFT	1993-12-14	1.79
MSFT	1993-12-13	1.82
MSFT	1993-12-10	1.83
MSFT	1993-12-09	1.82
MSFT	1993-12-08	1.87
MSFT	1993-12-07	1.91
MSFT	1993-12-06	1.9
MSFT	1993-12-03	1.92
MSFT	1993-12-02	1.86
MSFT	1993-12-01	1.83
MSFT	1993-11-30	1.79
MSFT	1993-11-29	1.78
MSFT	1993-11-26	1.77
MSFT	1993-11-24	1.76
MSFT	1993-11-23	1.73
MSFT	1993-11-22	1.72
MSFT	1993-11-19	1.79
MSFT	1993-11-18	1.8
MSFT	1993-11-17	1.81
MSFT	1993-11-16	1.84
MSFT	1993-11-15	1.8
MSFT	1993-11-12	1.83
MSFT	1993-11-11	1.83
MSFT	1993-11-10	1.82
MSFT	1993-11-09	1.75
MSFT	1993-11-08	1.76
MSFT	1993-11-05	1.76
MSFT	1993-11-04	1.71
MSFT	1993-11-03	1.76
MSFT	1993-11-02	1.8
MSFT	1993-11-01	1.81
MSFT	1993-10-29	1.79
MSFT	1993-10-28	1.77
MSFT	1993-10-27	1.79
MSFT	1993-10-26	1.78
MSFT	1993-10-25	1.8
MSFT	1993-10-22	1.8
MSFT	1993-10-21	1.78
MSFT	1993-10-20	1.81
MSFT	1993-10-19	1.8
MSFT	1993-10-18	1.86
MSFT	1993-10-15	1.81
MSFT	1993-10-14	1.84
MSFT	1993-10-13	1.86
MSFT	1993-10-12	1.89
MSFT	1993-10-11	1.88
MSFT	1993-10-08	1.89
MSFT	1993-10-07	1.88
MSFT	1993-10-06	1.9
MSFT	1993-10-05	1.86
MSFT	1993-10-04	1.85
MSFT	1993-10-01	1.84
MSFT	1993-09-30	1.85
MSFT	1993-09-29	1.86
MSFT	1993-09-28	1.88
MSFT	1993-09-27	1.84
MSFT	1993-09-24	1.79
MSFT	1993-09-23	1.76
MSFT	1993-09-22	1.73
MSFT	1993-09-21	1.7
MSFT	1993-09-20	1.69
MSFT	1993-09-17	1.7
MSFT	1993-09-16	1.7
MSFT	1993-09-15	1.71
MSFT	1993-09-14	1.69
MSFT	1993-09-13	1.71
MSFT	1993-09-10	1.75
MSFT	1993-09-09	1.71
MSFT	1993-09-08	1.67
MSFT	1993-09-07	1.67
MSFT	1993-09-03	1.7
MSFT	1993-09-02	1.72
MSFT	1993-09-01	1.72
MSFT	1993-08-31	1.68
MSFT	1993-08-30	1.63
MSFT	1993-08-27	1.61
MSFT	1993-08-26	1.62
MSFT	1993-08-25	1.66
MSFT	1993-08-24	1.7
MSFT	1993-08-23	1.72
MSFT	1993-08-20	1.71
MSFT	1993-08-19	1.66
MSFT	1993-08-18	1.73
MSFT	1993-08-17	1.73
MSFT	1993-08-16	1.74
MSFT	1993-08-13	1.69
MSFT	1993-08-12	1.66
MSFT	1993-08-11	1.62
MSFT	1993-08-10	1.59
MSFT	1993-08-09	1.63
MSFT	1993-08-06	1.64
MSFT	1993-08-05	1.67
MSFT	1993-08-04	1.63
MSFT	1993-08-03	1.63
MSFT	1993-08-02	1.63
MSFT	1993-07-30	1.66
MSFT	1993-07-29	1.77
MSFT	1993-07-28	1.75
MSFT	1993-07-27	1.69
MSFT	1993-07-26	1.75
MSFT	1993-07-23	1.74
MSFT	1993-07-22	1.74
MSFT	1993-07-21	1.77
MSFT	1993-07-20	1.8
MSFT	1993-07-19	1.76
MSFT	1993-07-16	1.82
MSFT	1993-07-15	1.87
MSFT	1993-07-14	1.89
MSFT	1993-07-13	1.85
MSFT	1993-07-12	1.88
MSFT	1993-07-09	1.9
MSFT	1993-07-08	1.9
MSFT	1993-07-07	1.87
MSFT	1993-07-06	1.93
MSFT	1993-07-02	1.95
MSFT	1993-07-01	1.95
MSFT	1993-06-30	1.97
MSFT	1993-06-29	1.99
MSFT	1993-06-28	2.02
MSFT	1993-06-25	1.98
MSFT	1993-06-24	1.98
MSFT	1993-06-23	1.98
MSFT	1993-06-22	1.97
MSFT	1993-06-21	1.98
MSFT	1993-06-18	1.96
MSFT	1993-06-17	2.04
MSFT	1993-06-16	2.04
MSFT	1993-06-15	2.07
MSFT	1993-06-14	2.07
MSFT	1993-06-11	2
MSFT	1993-06-10	2.04
MSFT	1993-06-09	2.04
MSFT	1993-06-08	2.07
MSFT	1993-06-07	2.09
MSFT	1993-06-04	2.11
MSFT	1993-06-03	2.12
MSFT	1993-06-02	2.14
MSFT	1993-06-01	2.16
MSFT	1993-05-28	2.07
MSFT	1993-05-27	2.11
MSFT	1993-05-26	2.13
MSFT	1993-05-25	2.04
MSFT	1993-05-24	2.06
MSFT	1993-05-21	2.07
MSFT	1993-05-20	2.11
MSFT	1993-05-19	2.07
MSFT	1993-05-18	1.98
MSFT	1993-05-17	1.94
MSFT	1993-05-14	1.91
MSFT	1993-05-13	1.92
MSFT	1993-05-12	1.93
MSFT	1993-05-11	1.97
MSFT	1993-05-10	2
MSFT	1993-05-07	1.95
MSFT	1993-05-06	1.95
MSFT	1993-05-05	2
MSFT	1993-05-04	1.97
MSFT	1993-05-03	1.93
MSFT	1993-04-30	1.91
MSFT	1993-04-29	1.91
MSFT	1993-04-28	1.93
MSFT	1993-04-27	1.85
MSFT	1993-04-26	1.8
MSFT	1993-04-23	1.82
MSFT	1993-04-22	1.86
MSFT	1993-04-21	1.9
MSFT	1993-04-20	1.94
MSFT	1993-04-19	1.95
MSFT	1993-04-16	1.95
MSFT	1993-04-15	1.95
MSFT	1993-04-14	1.99
MSFT	1993-04-13	1.99
MSFT	1993-04-12	2.02
MSFT	1993-04-08	1.99
MSFT	1993-04-07	2.02
MSFT	1993-04-06	2.01
MSFT	1993-04-05	2.05
MSFT	1993-04-02	2.01
MSFT	1993-04-01	2.08
MSFT	1993-03-31	2.07
MSFT	1993-03-30	2.04
MSFT	1993-03-29	1.95
MSFT	1993-03-26	1.94
MSFT	1993-03-25	1.96
MSFT	1993-03-24	1.93
MSFT	1993-03-23	1.86
MSFT	1993-03-22	1.87
MSFT	1993-03-19	1.89
MSFT	1993-03-18	1.91
MSFT	1993-03-17	1.91
MSFT	1993-03-16	1.97
MSFT	1993-03-15	1.96
MSFT	1993-03-12	1.99
MSFT	1993-03-11	1.94
MSFT	1993-03-10	1.9
MSFT	1993-03-09	1.89
MSFT	1993-03-08	1.87
MSFT	1993-03-05	1.85
MSFT	1993-03-04	1.88
MSFT	1993-03-03	1.9
MSFT	1993-03-02	1.9
MSFT	1993-03-01	1.83
MSFT	1993-02-26	1.87
MSFT	1993-02-25	1.89
MSFT	1993-02-24	1.88
MSFT	1993-02-23	1.78
MSFT	1993-02-22	1.72
MSFT	1993-02-19	1.79
MSFT	1993-02-18	1.83
MSFT	1993-02-17	1.8
MSFT	1993-02-16	1.79
MSFT	1993-02-12	1.87
MSFT	1993-02-11	1.91
MSFT	1993-02-10	1.91
MSFT	1993-02-09	1.88
MSFT	1993-02-08	1.92
MSFT	1993-02-05	1.99
MSFT	1993-02-04	1.9
MSFT	1993-02-03	1.98
MSFT	1993-02-02	1.99
MSFT	1993-02-01	1.96
MSFT	1993-01-29	1.94
MSFT	1993-01-28	1.95
MSFT	1993-01-27	1.93
MSFT	1993-01-26	1.97
MSFT	1993-01-25	1.98
MSFT	1993-01-22	2
MSFT	1993-01-21	2
MSFT	1993-01-20	1.98
MSFT	1993-01-19	1.98
MSFT	1993-01-18	2
MSFT	1993-01-15	2.01
MSFT	1993-01-14	2.04
MSFT	1993-01-13	2.04
MSFT	1993-01-12	2.01
MSFT	1993-01-11	2
MSFT	1993-01-08	1.95
MSFT	1993-01-07	1.95
MSFT	1993-01-06	1.99
MSFT	1993-01-05	1.94
MSFT	1993-01-04	1.91
MSFT	1992-12-31	1.91
MSFT	1992-12-30	1.92
MSFT	1992-12-29	1.94
MSFT	1992-12-28	1.96
MSFT	1992-12-24	1.95
MSFT	1992-12-23	1.95
MSFT	1992-12-22	1.97
MSFT	1992-12-21	2.03
MSFT	1992-12-18	2.02
MSFT	1992-12-17	2.02
MSFT	1992-12-16	1.95
MSFT	1992-12-15	1.93
MSFT	1992-12-14	1.95
MSFT	1992-12-11	1.93
MSFT	1992-12-10	1.99
MSFT	1992-12-09	2.06
MSFT	1992-12-08	2.07
MSFT	1992-12-07	2.09
MSFT	1992-12-04	2.05
MSFT	1992-12-03	2.05
MSFT	1992-12-02	2.03
MSFT	1992-12-01	2.09
MSFT	1992-11-30	2.09
MSFT	1992-11-27	2.05
MSFT	1992-11-25	2.04
MSFT	1992-11-24	2.05
MSFT	1992-11-23	1.98
MSFT	1992-11-20	2.13
MSFT	1992-11-19	2.11
MSFT	1992-11-18	2.06
MSFT	1992-11-17	2.02
MSFT	1992-11-16	2.08
MSFT	1992-11-13	2.09
MSFT	1992-11-12	2.09
MSFT	1992-11-11	2.1
MSFT	1992-11-10	2.08
MSFT	1992-11-09	2.06
MSFT	1992-11-06	2.08
MSFT	1992-11-05	2.06
MSFT	1992-11-04	1.98
MSFT	1992-11-03	1.98
MSFT	1992-11-02	2.01
MSFT	1992-10-30	1.99
MSFT	1992-10-29	2.02
MSFT	1992-10-28	1.98
MSFT	1992-10-27	1.97
MSFT	1992-10-26	2.02
MSFT	1992-10-23	1.98
MSFT	1992-10-22	2.01
MSFT	1992-10-21	2.02
MSFT	1992-10-20	1.97
MSFT	1992-10-19	1.97
MSFT	1992-10-16	1.91
MSFT	1992-10-15	1.89
MSFT	1992-10-14	1.87
MSFT	1992-10-13	1.89
MSFT	1992-10-12	1.88
MSFT	1992-10-09	1.84
MSFT	1992-10-08	1.87
MSFT	1992-10-07	1.82
MSFT	1992-10-06	1.85
MSFT	1992-10-05	1.83
MSFT	1992-10-02	1.76
MSFT	1992-10-01	1.78
MSFT	1992-09-30	1.8
MSFT	1992-09-29	1.76
MSFT	1992-09-28	1.72
MSFT	1992-09-25	1.76
MSFT	1992-09-24	1.8
MSFT	1992-09-23	1.77
MSFT	1992-09-22	1.74
MSFT	1992-09-21	1.77
MSFT	1992-09-18	1.79
MSFT	1992-09-17	1.82
MSFT	1992-09-16	1.8
MSFT	1992-09-15	1.82
MSFT	1992-09-14	1.83
MSFT	1992-09-11	1.76
MSFT	1992-09-10	1.77
MSFT	1992-09-09	1.75
MSFT	1992-09-08	1.72
MSFT	1992-09-04	1.7
MSFT	1992-09-03	1.72
MSFT	1992-09-02	1.69
MSFT	1992-09-01	1.67
MSFT	1992-08-31	1.67
MSFT	1992-08-28	1.67
MSFT	1992-08-27	1.65
MSFT	1992-08-26	1.6
MSFT	1992-08-25	1.58
MSFT	1992-08-24	1.55
MSFT	1992-08-21	1.56
MSFT	1992-08-20	1.58
MSFT	1992-08-19	1.55
MSFT	1992-08-18	1.56
MSFT	1992-08-17	1.56
MSFT	1992-08-14	1.59
MSFT	1992-08-13	1.59
MSFT	1992-08-12	1.59
MSFT	1992-08-11	1.6
MSFT	1992-08-10	1.59
MSFT	1992-08-07	1.58
MSFT	1992-08-06	1.6
MSFT	1992-08-05	1.61
MSFT	1992-08-04	1.65
MSFT	1992-08-03	1.65
MSFT	1992-07-31	1.63
MSFT	1992-07-30	1.64
MSFT	1992-07-29	1.66
MSFT	1992-07-28	1.66
MSFT	1992-07-27	1.63
MSFT	1992-07-24	1.63
MSFT	1992-07-23	1.59
MSFT	1992-07-22	1.57
MSFT	1992-07-21	1.61
MSFT	1992-07-20	1.55
MSFT	1992-07-17	1.57
MSFT	1992-07-16	1.62
MSFT	1992-07-15	1.6
MSFT	1992-07-14	1.59
MSFT	1992-07-13	1.57
MSFT	1992-07-10	1.56
MSFT	1992-07-09	1.55
MSFT	1992-07-08	1.54
MSFT	1992-07-07	1.52
MSFT	1992-07-06	1.56
MSFT	1992-07-02	1.56
MSFT	1992-07-01	1.62
MSFT	1992-06-30	1.57
MSFT	1992-06-29	1.62
MSFT	1992-06-26	1.49
MSFT	1992-06-25	1.57
MSFT	1992-06-24	1.62
MSFT	1992-06-23	1.65
MSFT	1992-06-22	1.66
MSFT	1992-06-19	1.65
MSFT	1992-06-18	1.62
MSFT	1992-06-17	1.62
MSFT	1992-06-16	1.63
MSFT	1992-06-15	1.7
MSFT	1992-06-12	1.68
MSFT	1992-06-11	1.61
MSFT	1992-06-10	1.68
MSFT	1992-06-09	1.72
MSFT	1992-06-08	1.77
MSFT	1992-06-05	1.81
MSFT	1992-06-04	1.83
MSFT	1992-06-03	1.84
MSFT	1992-06-02	1.83
MSFT	1992-06-01	1.86
MSFT	1992-05-29	1.81
MSFT	1992-05-28	1.78
MSFT	1992-05-27	1.72
MSFT	1992-05-26	1.72
MSFT	1992-05-22	1.73
MSFT	1992-05-21	1.74
MSFT	1992-05-20	1.74
MSFT	1992-05-19	1.71
MSFT	1992-05-18	1.68
MSFT	1992-05-15	1.64
MSFT	1992-05-14	1.65
MSFT	1992-05-13	1.68
MSFT	1992-05-12	1.71
MSFT	1992-05-11	1.7
MSFT	1992-05-08	1.71
MSFT	1992-05-07	1.72
MSFT	1992-05-06	1.73
MSFT	1992-05-05	1.74
MSFT	1992-05-04	1.7
MSFT	1992-05-01	1.7
MSFT	1992-04-30	1.65
MSFT	1992-04-29	1.66
MSFT	1992-04-28	1.63
MSFT	1992-04-27	1.69
MSFT	1992-04-24	1.68
MSFT	1992-04-23	1.73
MSFT	1992-04-22	1.76
MSFT	1992-04-21	1.73
MSFT	1992-04-20	1.76
MSFT	1992-04-16	1.91
MSFT	1992-04-15	1.92
MSFT	1992-04-14	1.75
MSFT	1992-04-13	1.75
MSFT	1992-04-10	1.73
MSFT	1992-04-09	1.79
MSFT	1992-04-08	1.75
MSFT	1992-04-07	1.73
MSFT	1992-04-06	1.81
MSFT	1992-04-03	1.75
MSFT	1992-04-02	1.75
MSFT	1992-04-01	1.8
MSFT	1992-03-31	1.77
MSFT	1992-03-30	1.79
MSFT	1992-03-27	1.81
MSFT	1992-03-26	1.87
MSFT	1992-03-25	1.92
MSFT	1992-03-24	1.9
MSFT	1992-03-23	1.92
MSFT	1992-03-20	1.92
MSFT	1992-03-19	1.9
MSFT	1992-03-18	1.89
MSFT	1992-03-17	1.91
MSFT	1992-03-16	1.86
MSFT	1992-03-13	1.81
MSFT	1992-03-12	1.81
MSFT	1992-03-11	1.8
MSFT	1992-03-10	1.82
MSFT	1992-03-09	1.78
MSFT	1992-03-06	1.77
MSFT	1992-03-05	1.81
MSFT	1992-03-04	1.83
MSFT	1992-03-03	1.84
MSFT	1992-03-02	1.84
MSFT	1992-02-28	1.84
MSFT	1992-02-27	1.86
MSFT	1992-02-26	1.82
MSFT	1992-02-25	1.73
MSFT	1992-02-24	1.72
MSFT	1992-02-21	1.71
MSFT	1992-02-20	1.75
MSFT	1992-02-19	1.72
MSFT	1992-02-18	1.77
MSFT	1992-02-14	1.77
MSFT	1992-02-13	1.83
MSFT	1992-02-12	1.88
MSFT	1992-02-11	1.83
MSFT	1992-02-10	1.86
MSFT	1992-02-07	1.88
MSFT	1992-02-06	1.88
MSFT	1992-02-05	1.9
MSFT	1992-02-04	1.86
MSFT	1992-02-03	1.87
MSFT	1992-01-31	1.8
MSFT	1992-01-30	1.84
MSFT	1992-01-29	1.86
MSFT	1992-01-28	1.8
MSFT	1992-01-27	1.8
MSFT	1992-01-24	1.86
MSFT	1992-01-23	1.87
MSFT	1992-01-22	1.87
MSFT	1992-01-21	1.78
MSFT	1992-01-20	1.83
MSFT	1992-01-17	1.89
MSFT	1992-01-16	1.91
MSFT	1992-01-15	1.96
MSFT	1992-01-14	1.91
MSFT	1992-01-13	1.9
MSFT	1992-01-10	1.87
MSFT	1992-01-09	1.9
MSFT	1992-01-08	1.86
MSFT	1992-01-07	1.79
MSFT	1992-01-06	1.74
MSFT	1992-01-03	1.69
MSFT	1992-01-02	1.7
MSFT	1991-12-31	1.66
MSFT	1991-12-30	1.65
MSFT	1991-12-27	1.65
MSFT	1991-12-26	1.61
MSFT	1991-12-24	1.59
MSFT	1991-12-23	1.59
MSFT	1991-12-20	1.54
MSFT	1991-12-19	1.53
MSFT	1991-12-18	1.54
MSFT	1991-12-17	1.52
MSFT	1991-12-16	1.52
MSFT	1991-12-13	1.52
MSFT	1991-12-12	1.52
MSFT	1991-12-11	1.5
MSFT	1991-12-10	1.52
MSFT	1991-12-09	1.52
MSFT	1991-12-06	1.56
MSFT	1991-12-05	1.52
MSFT	1991-12-04	1.52
MSFT	1991-12-03	1.51
MSFT	1991-12-02	1.51
MSFT	1991-11-29	1.45
MSFT	1991-11-27	1.42
MSFT	1991-11-26	1.41
MSFT	1991-11-25	1.43
MSFT	1991-11-22	1.43
MSFT	1991-11-21	1.45
MSFT	1991-11-20	1.44
MSFT	1991-11-19	1.44
MSFT	1991-11-18	1.45
MSFT	1991-11-15	1.42
MSFT	1991-11-14	1.48
MSFT	1991-11-13	1.51
MSFT	1991-11-12	1.49
MSFT	1991-11-11	1.46
MSFT	1991-11-08	1.42
MSFT	1991-11-07	1.41
MSFT	1991-11-06	1.42
MSFT	1991-11-05	1.4
MSFT	1991-11-04	1.36
MSFT	1991-11-01	1.38
MSFT	1991-10-31	1.4
MSFT	1991-10-30	1.41
MSFT	1991-10-29	1.35
MSFT	1991-10-28	1.35
MSFT	1991-10-25	1.34
MSFT	1991-10-24	1.35
MSFT	1991-10-23	1.35
MSFT	1991-10-22	1.36
MSFT	1991-10-21	1.36
MSFT	1991-10-18	1.34
MSFT	1991-10-17	1.33
MSFT	1991-10-16	1.35
MSFT	1991-10-15	1.36
MSFT	1991-10-14	1.38
MSFT	1991-10-11	1.34
MSFT	1991-10-10	1.34
MSFT	1991-10-09	1.34
MSFT	1991-10-08	1.33
MSFT	1991-10-07	1.32
MSFT	1991-10-04	1.32
MSFT	1991-10-03	1.31
MSFT	1991-10-02	1.3
MSFT	1991-10-01	1.33
MSFT	1991-09-30	1.33
MSFT	1991-09-27	1.32
MSFT	1991-09-26	1.33
MSFT	1991-09-25	1.31
MSFT	1991-09-24	1.31
MSFT	1991-09-23	1.27
MSFT	1991-09-20	1.29
MSFT	1991-09-19	1.29
MSFT	1991-09-18	1.27
MSFT	1991-09-17	1.26
MSFT	1991-09-16	1.24
MSFT	1991-09-13	1.24
MSFT	1991-09-12	1.28
MSFT	1991-09-11	1.22
MSFT	1991-09-10	1.19
MSFT	1991-09-09	1.21
MSFT	1991-09-06	1.21
MSFT	1991-09-05	1.2
MSFT	1991-09-04	1.23
MSFT	1991-09-03	1.24
MSFT	1991-08-30	1.27
MSFT	1991-08-29	1.28
MSFT	1991-08-28	1.28
MSFT	1991-08-27	1.27
MSFT	1991-08-26	1.27
MSFT	1991-08-23	1.27
MSFT	1991-08-22	1.25
MSFT	1991-08-21	1.25
MSFT	1991-08-20	1.2
MSFT	1991-08-19	1.2
MSFT	1991-08-16	1.22
MSFT	1991-08-15	1.22
MSFT	1991-08-14	1.23
MSFT	1991-08-13	1.23
MSFT	1991-08-12	1.24
MSFT	1991-08-09	1.21
MSFT	1991-08-08	1.18
MSFT	1991-08-07	1.13
MSFT	1991-08-06	1.11
MSFT	1991-08-05	1.08
MSFT	1991-08-02	1.09
MSFT	1991-08-01	1.09
MSFT	1991-07-31	1.1
MSFT	1991-07-30	1.09
MSFT	1991-07-29	1.05
MSFT	1991-07-26	1.06
MSFT	1991-07-25	0.99
MSFT	1991-07-24	0.98
MSFT	1991-07-23	0.99
MSFT	1991-07-22	1.01
MSFT	1991-07-19	1.01
MSFT	1991-07-18	1
MSFT	1991-07-17	1.01
MSFT	1991-07-16	1.01
MSFT	1991-07-15	1.04
MSFT	1991-07-12	1.02
MSFT	1991-07-11	0.99
MSFT	1991-07-10	0.97
MSFT	1991-07-09	1.01
MSFT	1991-07-08	1
MSFT	1991-07-05	0.92
MSFT	1991-07-03	0.96
MSFT	1991-07-02	1.02
MSFT	1991-07-01	1.07
MSFT	1991-06-28	1.02
MSFT	1991-06-27	1.02
MSFT	1991-06-26	1
MSFT	1991-06-25	0.98
MSFT	1991-06-24	0.98
MSFT	1991-06-21	1.02
MSFT	1991-06-20	1
MSFT	1991-06-19	1.03
MSFT	1991-06-18	1.11
MSFT	1991-06-17	1.13
MSFT	1991-06-14	1.13
MSFT	1991-06-13	1.1
MSFT	1991-06-12	1.11
MSFT	1991-06-11	1.1
MSFT	1991-06-10	1.1
MSFT	1991-06-07	1.1
MSFT	1991-06-06	1.11
MSFT	1991-06-05	1.11
MSFT	1991-06-04	1.12
MSFT	1991-06-03	1.11
MSFT	1991-05-31	1.09
MSFT	1991-05-30	1.1
MSFT	1991-05-29	1.1
MSFT	1991-05-28	1.1
MSFT	1991-05-24	1.09
MSFT	1991-05-23	1.09
MSFT	1991-05-22	1.06
MSFT	1991-05-21	1.02
MSFT	1991-05-20	0.99
MSFT	1991-05-17	0.99
MSFT	1991-05-16	0.99
MSFT	1991-05-15	0.98
MSFT	1991-05-14	1.01
MSFT	1991-05-13	1.03
MSFT	1991-05-10	1.02
MSFT	1991-05-09	1.05
MSFT	1991-05-08	1.03
MSFT	1991-05-07	1.01
MSFT	1991-05-06	1.02
MSFT	1991-05-03	1.01
MSFT	1991-05-02	1
MSFT	1991-05-01	1
MSFT	1991-04-30	0.99
MSFT	1991-04-29	0.97
MSFT	1991-04-26	1
MSFT	1991-04-25	1
MSFT	1991-04-24	1.03
MSFT	1991-04-23	1.01
MSFT	1991-04-22	1.02
MSFT	1991-04-19	1.07
MSFT	1991-04-18	1.09
MSFT	1991-04-17	1.11
MSFT	1991-04-16	1.12
MSFT	1991-04-15	1.13
MSFT	1991-04-12	1.07
MSFT	1991-04-11	1.1
MSFT	1991-04-10	1.07
MSFT	1991-04-09	1.1
MSFT	1991-04-08	1.11
MSFT	1991-04-05	1.09
MSFT	1991-04-04	1.13
MSFT	1991-04-03	1.13
MSFT	1991-04-02	1.12
MSFT	1991-04-01	1.06
MSFT	1991-03-28	1.06
MSFT	1991-03-27	1.07
MSFT	1991-03-26	1.05
MSFT	1991-03-25	0.98
MSFT	1991-03-22	0.93
MSFT	1991-03-21	0.94
MSFT	1991-03-20	0.99
MSFT	1991-03-19	0.99
MSFT	1991-03-18	0.99
MSFT	1991-03-15	0.96
MSFT	1991-03-14	0.98
MSFT	1991-03-13	1
MSFT	1991-03-12	0.95
MSFT	1991-03-11	0.99
MSFT	1991-03-08	1.02
MSFT	1991-03-07	1.04
MSFT	1991-03-06	1.07
MSFT	1991-03-05	1.11
MSFT	1991-03-04	1.06
MSFT	1991-03-01	1.05
MSFT	1991-02-28	1.03
MSFT	1991-02-27	1.05
MSFT	1991-02-26	1.01
MSFT	1991-02-25	1.03
MSFT	1991-02-22	1.02
MSFT	1991-02-21	1
MSFT	1991-02-20	1.02
MSFT	1991-02-19	1.02
MSFT	1991-02-15	1.03
MSFT	1991-02-14	1
MSFT	1991-02-13	1.05
MSFT	1991-02-12	1.03
MSFT	1991-02-11	1.04
MSFT	1991-02-08	1.04
MSFT	1991-02-07	1.03
MSFT	1991-02-06	1.05
MSFT	1991-02-05	1.01
MSFT	1991-02-04	0.99
MSFT	1991-02-01	0.99
MSFT	1991-01-31	0.98
MSFT	1991-01-30	0.96
MSFT	1991-01-29	0.92
MSFT	1991-01-28	0.92
MSFT	1991-01-25	0.89
MSFT	1991-01-24	0.9
MSFT	1991-01-23	0.89
MSFT	1991-01-22	0.88
MSFT	1991-01-21	0.89
MSFT	1991-01-18	0.85
MSFT	1991-01-17	0.84
MSFT	1991-01-16	0.82
MSFT	1991-01-15	0.78
MSFT	1991-01-14	0.76
MSFT	1991-01-11	0.78
MSFT	1991-01-10	0.78
MSFT	1991-01-09	0.74
MSFT	1991-01-08	0.73
MSFT	1991-01-07	0.75
MSFT	1991-01-04	0.76
MSFT	1991-01-03	0.75
MSFT	1991-01-02	0.74
MSFT	1990-12-31	0.75
MSFT	1990-12-28	0.75
MSFT	1990-12-27	0.74
MSFT	1990-12-26	0.75
MSFT	1990-12-24	0.75
MSFT	1990-12-21	0.75
MSFT	1990-12-20	0.75
MSFT	1990-12-19	0.75
MSFT	1990-12-18	0.75
MSFT	1990-12-17	0.74
MSFT	1990-12-14	0.73
MSFT	1990-12-13	0.72
MSFT	1990-12-12	0.72
MSFT	1990-12-11	0.72
MSFT	1990-12-10	0.74
MSFT	1990-12-07	0.74
MSFT	1990-12-06	0.74
MSFT	1990-12-05	0.75
MSFT	1990-12-04	0.74
MSFT	1990-12-03	0.74
MSFT	1990-11-30	0.72
MSFT	1990-11-29	0.71
MSFT	1990-11-28	0.7
MSFT	1990-11-27	0.72
MSFT	1990-11-26	0.7
MSFT	1990-11-23	0.68
MSFT	1990-11-21	0.68
MSFT	1990-11-20	0.68
MSFT	1990-11-19	0.69
MSFT	1990-11-16	0.68
MSFT	1990-11-15	0.68
MSFT	1990-11-14	0.69
MSFT	1990-11-13	0.68
MSFT	1990-11-12	0.69
MSFT	1990-11-09	0.64
MSFT	1990-11-08	0.63
MSFT	1990-11-07	0.63
MSFT	1990-11-06	0.64
MSFT	1990-11-05	0.65
MSFT	1990-11-02	0.65
MSFT	1990-11-01	0.63
MSFT	1990-10-31	0.63
MSFT	1990-10-30	0.64
MSFT	1990-10-29	0.62
MSFT	1990-10-26	0.63
MSFT	1990-10-25	0.64
MSFT	1990-10-24	0.65
MSFT	1990-10-23	0.64
MSFT	1990-10-22	0.64
MSFT	1990-10-19	0.62
MSFT	1990-10-18	0.61
MSFT	1990-10-17	0.56
MSFT	1990-10-16	0.54
MSFT	1990-10-15	0.56
MSFT	1990-10-12	0.57
MSFT	1990-10-11	0.58
MSFT	1990-10-10	0.59
MSFT	1990-10-09	0.63
MSFT	1990-10-08	0.66
MSFT	1990-10-05	0.64
MSFT	1990-10-04	0.64
MSFT	1990-10-03	0.65
MSFT	1990-10-02	0.66
MSFT	1990-10-01	0.67
MSFT	1990-09-28	0.63
MSFT	1990-09-27	0.59
MSFT	1990-09-26	0.6
MSFT	1990-09-25	0.6
MSFT	1990-09-24	0.58
MSFT	1990-09-21	0.6
MSFT	1990-09-20	0.59
MSFT	1990-09-19	0.62
MSFT	1990-09-18	0.61
MSFT	1990-09-17	0.6
MSFT	1990-09-14	0.59
MSFT	1990-09-13	0.57
MSFT	1990-09-12	0.57
MSFT	1990-09-11	0.55
MSFT	1990-09-10	0.55
MSFT	1990-09-07	0.57
MSFT	1990-09-06	0.57
MSFT	1990-09-05	0.59
MSFT	1990-09-04	0.62
MSFT	1990-08-31	0.61
MSFT	1990-08-30	0.6
MSFT	1990-08-29	0.6
MSFT	1990-08-28	0.63
MSFT	1990-08-27	0.6
MSFT	1990-08-24	0.57
MSFT	1990-08-23	0.52
MSFT	1990-08-22	0.53
MSFT	1990-08-21	0.54
MSFT	1990-08-20	0.55
MSFT	1990-08-17	0.6
MSFT	1990-08-16	0.61
MSFT	1990-08-15	0.64
MSFT	1990-08-14	0.64
MSFT	1990-08-13	0.65
MSFT	1990-08-10	0.64
MSFT	1990-08-09	0.65
MSFT	1990-08-08	0.63
MSFT	1990-08-07	0.61
MSFT	1990-08-06	0.6
MSFT	1990-08-03	0.63
MSFT	1990-08-02	0.66
MSFT	1990-08-01	0.66
MSFT	1990-07-31	0.66
MSFT	1990-07-30	0.68
MSFT	1990-07-27	0.69
MSFT	1990-07-26	0.68
MSFT	1990-07-25	0.71
MSFT	1990-07-24	0.69
MSFT	1990-07-23	0.72
MSFT	1990-07-20	0.73
MSFT	1990-07-19	0.76
MSFT	1990-07-18	0.76
MSFT	1990-07-17	0.77
MSFT	1990-07-16	0.79
MSFT	1990-07-13	0.78
MSFT	1990-07-12	0.77
MSFT	1990-07-11	0.75
MSFT	1990-07-10	0.73
MSFT	1990-07-09	0.74
MSFT	1990-07-06	0.73
MSFT	1990-07-05	0.72
MSFT	1990-07-03	0.72
MSFT	1990-07-02	0.73
MSFT	1990-06-29	0.76
MSFT	1990-06-28	0.76
MSFT	1990-06-27	0.76
MSFT	1990-06-26	0.74
MSFT	1990-06-25	0.74
MSFT	1990-06-22	0.75
MSFT	1990-06-21	0.77
MSFT	1990-06-20	0.77
MSFT	1990-06-19	0.75
MSFT	1990-06-18	0.75
MSFT	1990-06-15	0.76
MSFT	1990-06-14	0.75
MSFT	1990-06-13	0.76
MSFT	1990-06-12	0.76
MSFT	1990-06-11	0.75
MSFT	1990-06-08	0.73
MSFT	1990-06-07	0.72
MSFT	1990-06-06	0.73
MSFT	1990-06-05	0.73
MSFT	1990-06-04	0.76
MSFT	1990-06-01	0.75
MSFT	1990-05-31	0.73
MSFT	1990-05-30	0.75
MSFT	1990-05-29	0.75
MSFT	1990-05-25	0.74
MSFT	1990-05-24	0.76
MSFT	1990-05-23	0.76
MSFT	1990-05-22	0.71
MSFT	1990-05-21	0.7
MSFT	1990-05-18	0.68
MSFT	1990-05-17	0.64
MSFT	1990-05-16	0.64
MSFT	1990-05-15	0.64
MSFT	1990-05-14	0.65
MSFT	1990-05-11	0.65
MSFT	1990-05-10	0.64
MSFT	1990-05-09	0.62
MSFT	1990-05-08	0.62
MSFT	1990-05-07	0.64
MSFT	1990-05-04	0.61
MSFT	1990-05-03	0.59
MSFT	1990-05-02	0.58
MSFT	1990-05-01	0.57
MSFT	1990-04-30	0.58
MSFT	1990-04-27	0.56
MSFT	1990-04-26	0.57
MSFT	1990-04-25	0.58
MSFT	1990-04-24	0.58
MSFT	1990-04-23	0.59
MSFT	1990-04-20	0.59
MSFT	1990-04-19	0.59
MSFT	1990-04-18	0.6
MSFT	1990-04-17	0.62
MSFT	1990-04-16	0.6
MSFT	1990-04-12	0.6
MSFT	1990-04-11	0.6
MSFT	1990-04-10	0.59
MSFT	1990-04-09	0.57
MSFT	1990-04-06	0.57
MSFT	1990-04-05	0.57
MSFT	1990-04-04	0.58
MSFT	1990-04-03	0.58
MSFT	1990-04-02	0.55
MSFT	1990-03-30	0.55
MSFT	1990-03-29	0.55
MSFT	1990-03-28	0.55
MSFT	1990-03-27	0.56
MSFT	1990-03-26	0.55
MSFT	1990-03-23	0.55
MSFT	1990-03-22	0.55
MSFT	1990-03-21	0.56
MSFT	1990-03-20	0.56
MSFT	1990-03-19	0.58
MSFT	1990-03-16	0.57
MSFT	1990-03-15	0.55
MSFT	1990-03-14	0.54
MSFT	1990-03-13	0.53
MSFT	1990-03-12	0.54
MSFT	1990-03-09	0.53
MSFT	1990-03-08	0.53
MSFT	1990-03-07	0.51
MSFT	1990-03-06	0.52
MSFT	1990-03-05	0.52
MSFT	1990-03-02	0.52
MSFT	1990-03-01	0.5
MSFT	1990-02-28	0.49
MSFT	1990-02-27	0.49
MSFT	1990-02-26	0.49
MSFT	1990-02-23	0.49
MSFT	1990-02-22	0.48
MSFT	1990-02-21	0.48
MSFT	1990-02-20	0.5
MSFT	1990-02-16	0.49
MSFT	1990-02-15	0.48
MSFT	1990-02-14	0.47
MSFT	1990-02-13	0.47
MSFT	1990-02-12	0.47
MSFT	1990-02-09	0.47
MSFT	1990-02-08	0.47
MSFT	1990-02-07	0.46
MSFT	1990-02-06	0.47
MSFT	1990-02-05	0.47
MSFT	1990-02-02	0.47
MSFT	1990-02-01	0.47
MSFT	1990-01-31	0.46
MSFT	1990-01-30	0.45
MSFT	1990-01-29	0.46
MSFT	1990-01-26	0.45
MSFT	1990-01-25	0.45
MSFT	1990-01-24	0.45
MSFT	1990-01-23	0.45
MSFT	1990-01-22	0.45
MSFT	1990-01-19	0.47
MSFT	1990-01-18	0.47
MSFT	1990-01-17	0.44
MSFT	1990-01-16	0.44
MSFT	1990-01-15	0.43
MSFT	1990-01-12	0.43
MSFT	1990-01-11	0.43
MSFT	1990-01-10	0.44
MSFT	1990-01-09	0.45
MSFT	1990-01-08	0.45
MSFT	1990-01-05	0.45
MSFT	1990-01-04	0.46
MSFT	1990-01-03	0.44
MSFT	1990-01-02	0.44
MSFT	1989-12-29	0.43
MSFT	1989-12-28	0.42
MSFT	1989-12-27	0.43
MSFT	1989-12-26	0.43
MSFT	1989-12-22	0.43
MSFT	1989-12-21	0.42
MSFT	1989-12-20	0.41
MSFT	1989-12-19	0.4
MSFT	1989-12-18	0.39
MSFT	1989-12-15	0.38
MSFT	1989-12-14	0.39
MSFT	1989-12-13	0.4
MSFT	1989-12-12	0.41
MSFT	1989-12-11	0.41
MSFT	1989-12-08	0.42
MSFT	1989-12-07	0.43
MSFT	1989-12-06	0.42
MSFT	1989-12-05	0.43
MSFT	1989-12-04	0.43
MSFT	1989-12-01	0.42
MSFT	1989-11-30	0.43
MSFT	1989-11-29	0.43
MSFT	1989-11-28	0.43
MSFT	1989-11-27	0.43
MSFT	1989-11-24	0.44
MSFT	1989-11-22	0.44
MSFT	1989-11-21	0.44
MSFT	1989-11-20	0.43
MSFT	1989-11-17	0.43
MSFT	1989-11-16	0.44
MSFT	1989-11-15	0.44
MSFT	1989-11-14	0.43
MSFT	1989-11-13	0.44
MSFT	1989-11-10	0.42
MSFT	1989-11-09	0.42
MSFT	1989-11-08	0.41
MSFT	1989-11-07	0.4
MSFT	1989-11-06	0.38
MSFT	1989-11-03	0.39
MSFT	1989-11-02	0.38
MSFT	1989-11-01	0.41
MSFT	1989-10-31	0.41
MSFT	1989-10-30	0.4
MSFT	1989-10-27	0.38
MSFT	1989-10-26	0.39
MSFT	1989-10-25	0.4
MSFT	1989-10-24	0.4
MSFT	1989-10-23	0.41
MSFT	1989-10-20	0.42
MSFT	1989-10-19	0.42
MSFT	1989-10-18	0.4
MSFT	1989-10-17	0.39
MSFT	1989-10-16	0.38
MSFT	1989-10-13	0.37
MSFT	1989-10-12	0.39
MSFT	1989-10-11	0.4
MSFT	1989-10-10	0.4
MSFT	1989-10-09	0.41
MSFT	1989-10-06	0.4
MSFT	1989-10-05	0.39
MSFT	1989-10-04	0.38
MSFT	1989-10-03	0.34
MSFT	1989-10-02	0.35
MSFT	1989-09-29	0.34
MSFT	1989-09-28	0.34
MSFT	1989-09-27	0.33
MSFT	1989-09-26	0.33
MSFT	1989-09-25	0.33
MSFT	1989-09-22	0.33
MSFT	1989-09-21	0.33
MSFT	1989-09-20	0.32
MSFT	1989-09-19	0.31
MSFT	1989-09-18	0.32
MSFT	1989-09-15	0.31
MSFT	1989-09-14	0.32
MSFT	1989-09-13	0.31
MSFT	1989-09-12	0.3
MSFT	1989-09-11	0.3
MSFT	1989-09-08	0.29
MSFT	1989-09-07	0.29
MSFT	1989-09-06	0.29
MSFT	1989-09-05	0.3
MSFT	1989-09-01	0.3
MSFT	1989-08-31	0.29
MSFT	1989-08-30	0.29
MSFT	1989-08-29	0.29
MSFT	1989-08-28	0.29
MSFT	1989-08-25	0.29
MSFT	1989-08-24	0.29
MSFT	1989-08-23	0.29
MSFT	1989-08-22	0.29
MSFT	1989-08-21	0.28
MSFT	1989-08-18	0.29
MSFT	1989-08-17	0.28
MSFT	1989-08-16	0.28
MSFT	1989-08-15	0.29
MSFT	1989-08-14	0.28
MSFT	1989-08-11	0.29
MSFT	1989-08-10	0.29
MSFT	1989-08-09	0.29
MSFT	1989-08-08	0.29
MSFT	1989-08-07	0.29
MSFT	1989-08-04	0.28
MSFT	1989-08-03	0.27
MSFT	1989-08-02	0.27
MSFT	1989-08-01	0.27
MSFT	1989-07-31	0.27
MSFT	1989-07-28	0.27
MSFT	1989-07-27	0.27
MSFT	1989-07-26	0.26
MSFT	1989-07-25	0.26
MSFT	1989-07-24	0.27
MSFT	1989-07-21	0.27
MSFT	1989-07-20	0.27
MSFT	1989-07-19	0.27
MSFT	1989-07-18	0.27
MSFT	1989-07-17	0.27
MSFT	1989-07-14	0.26
MSFT	1989-07-13	0.26
MSFT	1989-07-12	0.27
MSFT	1989-07-11	0.27
MSFT	1989-07-10	0.27
MSFT	1989-07-07	0.27
MSFT	1989-07-06	0.26
MSFT	1989-07-05	0.27
MSFT	1989-07-03	0.27
MSFT	1989-06-30	0.26
MSFT	1989-06-29	0.26
MSFT	1989-06-28	0.26
MSFT	1989-06-27	0.27
MSFT	1989-06-26	0.27
MSFT	1989-06-23	0.28
MSFT	1989-06-22	0.28
MSFT	1989-06-21	0.27
MSFT	1989-06-20	0.27
MSFT	1989-06-19	0.28
MSFT	1989-06-16	0.28
MSFT	1989-06-15	0.28
MSFT	1989-06-14	0.29
MSFT	1989-06-13	0.28
MSFT	1989-06-12	0.29
MSFT	1989-06-09	0.3
MSFT	1989-06-08	0.3
MSFT	1989-06-07	0.3
MSFT	1989-06-06	0.29
MSFT	1989-06-05	0.28
MSFT	1989-06-02	0.29
MSFT	1989-06-01	0.3
MSFT	1989-05-31	0.3
MSFT	1989-05-30	0.29
MSFT	1989-05-26	0.29
MSFT	1989-05-25	0.29
MSFT	1989-05-24	0.29
MSFT	1989-05-23	0.28
MSFT	1989-05-22	0.29
MSFT	1989-05-19	0.29
MSFT	1989-05-18	0.29
MSFT	1989-05-17	0.29
MSFT	1989-05-16	0.28
MSFT	1989-05-15	0.27
MSFT	1989-05-12	0.27
MSFT	1989-05-11	0.27
MSFT	1989-05-10	0.27
MSFT	1989-05-09	0.26
MSFT	1989-05-08	0.26
MSFT	1989-05-05	0.26
MSFT	1989-05-04	0.26
MSFT	1989-05-03	0.27
MSFT	1989-05-02	0.27
MSFT	1989-05-01	0.27
MSFT	1989-04-28	0.28
MSFT	1989-04-27	0.27
MSFT	1989-04-26	0.27
MSFT	1989-04-25	0.27
MSFT	1989-04-24	0.27
MSFT	1989-04-21	0.27
MSFT	1989-04-20	0.28
MSFT	1989-04-19	0.27
MSFT	1989-04-18	0.27
MSFT	1989-04-17	0.26
MSFT	1989-04-14	0.25
MSFT	1989-04-13	0.24
MSFT	1989-04-12	0.24
MSFT	1989-04-11	0.26
MSFT	1989-04-10	0.26
MSFT	1989-04-07	0.26
MSFT	1989-04-06	0.26
MSFT	1989-04-05	0.25
MSFT	1989-04-04	0.25
MSFT	1989-04-03	0.25
MSFT	1989-03-31	0.25
MSFT	1989-03-30	0.25
MSFT	1989-03-29	0.25
MSFT	1989-03-28	0.25
MSFT	1989-03-27	0.25
MSFT	1989-03-23	0.25
MSFT	1989-03-22	0.24
MSFT	1989-03-21	0.25
MSFT	1989-03-20	0.23
MSFT	1989-03-17	0.23
MSFT	1989-03-16	0.26
MSFT	1989-03-15	0.25
MSFT	1989-03-14	0.26
MSFT	1989-03-13	0.26
MSFT	1989-03-10	0.26
MSFT	1989-03-09	0.26
MSFT	1989-03-08	0.26
MSFT	1989-03-07	0.27
MSFT	1989-03-06	0.31
MSFT	1989-03-03	0.31
MSFT	1989-03-02	0.3
MSFT	1989-03-01	0.29
MSFT	1989-02-28	0.3
MSFT	1989-02-27	0.3
MSFT	1989-02-24	0.29
MSFT	1989-02-23	0.3
MSFT	1989-02-22	0.3
MSFT	1989-02-21	0.31
MSFT	1989-02-17	0.31
MSFT	1989-02-16	0.31
MSFT	1989-02-15	0.31
MSFT	1989-02-14	0.3
MSFT	1989-02-13	0.3
MSFT	1989-02-10	0.31
MSFT	1989-02-09	0.32
MSFT	1989-02-08	0.31
MSFT	1989-02-07	0.31
MSFT	1989-02-06	0.3
MSFT	1989-02-03	0.3
MSFT	1989-02-02	0.3
MSFT	1989-02-01	0.29
MSFT	1989-01-31	0.3
MSFT	1989-01-30	0.29
MSFT	1989-01-27	0.28
MSFT	1989-01-26	0.27
MSFT	1989-01-25	0.26
MSFT	1989-01-24	0.26
MSFT	1989-01-23	0.26
MSFT	1989-01-20	0.27
MSFT	1989-01-19	0.27
MSFT	1989-01-18	0.26
MSFT	1989-01-17	0.26
MSFT	1989-01-16	0.26
MSFT	1989-01-13	0.26
MSFT	1989-01-12	0.26
MSFT	1989-01-11	0.26
MSFT	1989-01-10	0.26
MSFT	1989-01-09	0.26
MSFT	1989-01-06	0.26
MSFT	1989-01-05	0.27
MSFT	1989-01-04	0.27
MSFT	1989-01-03	0.27
MSFT	1988-12-30	0.27
MSFT	1988-12-29	0.27
MSFT	1988-12-28	0.26
MSFT	1988-12-27	0.26
MSFT	1988-12-23	0.26
MSFT	1988-12-22	0.26
MSFT	1988-12-21	0.26
MSFT	1988-12-20	0.26
MSFT	1988-12-19	0.25
MSFT	1988-12-16	0.25
MSFT	1988-12-15	0.24
MSFT	1988-12-14	0.24
MSFT	1988-12-13	0.24
MSFT	1988-12-12	0.24
MSFT	1988-12-09	0.24
MSFT	1988-12-08	0.24
MSFT	1988-12-07	0.25
MSFT	1988-12-06	0.25
MSFT	1988-12-05	0.25
MSFT	1988-12-02	0.25
MSFT	1988-12-01	0.24
MSFT	1988-11-30	0.24
MSFT	1988-11-29	0.24
MSFT	1988-11-28	0.23
MSFT	1988-11-25	0.23
MSFT	1988-11-23	0.23
MSFT	1988-11-22	0.23
MSFT	1988-11-21	0.23
MSFT	1988-11-18	0.23
MSFT	1988-11-17	0.23
MSFT	1988-11-16	0.23
MSFT	1988-11-15	0.23
MSFT	1988-11-14	0.24
MSFT	1988-11-11	0.24
MSFT	1988-11-10	0.24
MSFT	1988-11-09	0.25
MSFT	1988-11-08	0.24
MSFT	1988-11-07	0.23
MSFT	1988-11-04	0.23
MSFT	1988-11-03	0.24
MSFT	1988-11-02	0.24
MSFT	1988-11-01	0.24
MSFT	1988-10-31	0.24
MSFT	1988-10-28	0.25
MSFT	1988-10-27	0.25
MSFT	1988-10-26	0.25
MSFT	1988-10-25	0.25
MSFT	1988-10-24	0.26
MSFT	1988-10-21	0.26
MSFT	1988-10-20	0.27
MSFT	1988-10-19	0.27
MSFT	1988-10-18	0.26
MSFT	1988-10-17	0.26
MSFT	1988-10-14	0.26
MSFT	1988-10-13	0.26
MSFT	1988-10-12	0.25
MSFT	1988-10-11	0.25
MSFT	1988-10-10	0.25
MSFT	1988-10-07	0.25
MSFT	1988-10-06	0.25
MSFT	1988-10-05	0.25
MSFT	1988-10-04	0.25
MSFT	1988-10-03	0.26
MSFT	1988-09-30	0.26
MSFT	1988-09-29	0.26
MSFT	1988-09-28	0.26
MSFT	1988-09-27	0.26
MSFT	1988-09-26	0.26
MSFT	1988-09-23	0.27
MSFT	1988-09-22	0.27
MSFT	1988-09-21	0.27
MSFT	1988-09-20	0.27
MSFT	1988-09-19	0.26
MSFT	1988-09-16	0.26
MSFT	1988-09-15	0.26
MSFT	1988-09-14	0.27
MSFT	1988-09-13	0.27
MSFT	1988-09-12	0.27
MSFT	1988-09-09	0.27
MSFT	1988-09-08	0.26
MSFT	1988-09-07	0.26
MSFT	1988-09-06	0.26
MSFT	1988-09-02	0.26
MSFT	1988-09-01	0.24
MSFT	1988-08-31	0.25
MSFT	1988-08-30	0.26
MSFT	1988-08-29	0.26
MSFT	1988-08-26	0.26
MSFT	1988-08-25	0.25
MSFT	1988-08-24	0.26
MSFT	1988-08-23	0.25
MSFT	1988-08-22	0.24
MSFT	1988-08-19	0.25
MSFT	1988-08-18	0.26
MSFT	1988-08-17	0.26
MSFT	1988-08-16	0.26
MSFT	1988-08-15	0.25
MSFT	1988-08-12	0.26
MSFT	1988-08-11	0.26
MSFT	1988-08-10	0.25
MSFT	1988-08-09	0.26
MSFT	1988-08-08	0.27
MSFT	1988-08-05	0.27
MSFT	1988-08-04	0.28
MSFT	1988-08-03	0.28
MSFT	1988-08-02	0.29
MSFT	1988-08-01	0.29
MSFT	1988-07-29	0.3
MSFT	1988-07-28	0.29
MSFT	1988-07-27	0.29
MSFT	1988-07-26	0.29
MSFT	1988-07-25	0.3
MSFT	1988-07-22	0.31
MSFT	1988-07-21	0.3
MSFT	1988-07-20	0.32
MSFT	1988-07-19	0.33
MSFT	1988-07-18	0.34
MSFT	1988-07-15	0.33
MSFT	1988-07-14	0.33
MSFT	1988-07-13	0.33
MSFT	1988-07-12	0.33
MSFT	1988-07-11	0.33
MSFT	1988-07-08	0.34
MSFT	1988-07-07	0.34
MSFT	1988-07-06	0.34
MSFT	1988-07-05	0.35
MSFT	1988-07-01	0.34
MSFT	1988-06-30	0.33
MSFT	1988-06-29	0.33
MSFT	1988-06-28	0.33
MSFT	1988-06-27	0.32
MSFT	1988-06-24	0.32
MSFT	1988-06-23	0.33
MSFT	1988-06-22	0.33
MSFT	1988-06-21	0.32
MSFT	1988-06-20	0.31
MSFT	1988-06-17	0.31
MSFT	1988-06-16	0.32
MSFT	1988-06-15	0.32
MSFT	1988-06-14	0.31
MSFT	1988-06-13	0.31
MSFT	1988-06-10	0.31
MSFT	1988-06-09	0.31
MSFT	1988-06-08	0.31
MSFT	1988-06-07	0.3
MSFT	1988-06-06	0.3
MSFT	1988-06-03	0.3
MSFT	1988-06-02	0.29
MSFT	1988-06-01	0.29
MSFT	1988-05-31	0.29
MSFT	1988-05-27	0.28
MSFT	1988-05-26	0.28
MSFT	1988-05-25	0.28
MSFT	1988-05-24	0.28
MSFT	1988-05-23	0.27
MSFT	1988-05-20	0.28
MSFT	1988-05-19	0.28
MSFT	1988-05-18	0.28
MSFT	1988-05-17	0.29
MSFT	1988-05-16	0.29
MSFT	1988-05-13	0.28
MSFT	1988-05-12	0.28
MSFT	1988-05-11	0.28
MSFT	1988-05-10	0.28
MSFT	1988-05-09	0.28
MSFT	1988-05-06	0.28
MSFT	1988-05-05	0.28
MSFT	1988-05-04	0.28
MSFT	1988-05-03	0.28
MSFT	1988-05-02	0.27
MSFT	1988-04-29	0.27
MSFT	1988-04-28	0.28
MSFT	1988-04-27	0.28
MSFT	1988-04-26	0.28
MSFT	1988-04-25	0.27
MSFT	1988-04-22	0.27
MSFT	1988-04-21	0.27
MSFT	1988-04-20	0.27
MSFT	1988-04-19	0.27
MSFT	1988-04-18	0.27
MSFT	1988-04-15	0.27
MSFT	1988-04-14	0.26
MSFT	1988-04-13	0.28
MSFT	1988-04-12	0.28
MSFT	1988-04-11	0.29
MSFT	1988-04-08	0.29
MSFT	1988-04-07	0.28
MSFT	1988-04-06	0.29
MSFT	1988-04-05	0.28
MSFT	1988-04-04	0.27
MSFT	1988-03-31	0.28
MSFT	1988-03-30	0.27
MSFT	1988-03-29	0.28
MSFT	1988-03-28	0.28
MSFT	1988-03-25	0.28
MSFT	1988-03-24	0.28
MSFT	1988-03-23	0.29
MSFT	1988-03-22	0.3
MSFT	1988-03-21	0.29
MSFT	1988-03-18	0.29
MSFT	1988-03-17	0.32
MSFT	1988-03-16	0.32
MSFT	1988-03-15	0.31
MSFT	1988-03-14	0.32
MSFT	1988-03-11	0.31
MSFT	1988-03-10	0.31
MSFT	1988-03-09	0.32
MSFT	1988-03-08	0.32
MSFT	1988-03-07	0.31
MSFT	1988-03-04	0.3
MSFT	1988-03-03	0.3
MSFT	1988-03-02	0.3
MSFT	1988-03-01	0.29
MSFT	1988-02-29	0.3
MSFT	1988-02-26	0.29
MSFT	1988-02-25	0.29
MSFT	1988-02-24	0.3
MSFT	1988-02-23	0.3
MSFT	1988-02-22	0.29
MSFT	1988-02-19	0.29
MSFT	1988-02-18	0.29
MSFT	1988-02-17	0.29
MSFT	1988-02-16	0.29
MSFT	1988-02-12	0.27
MSFT	1988-02-11	0.27
MSFT	1988-02-10	0.27
MSFT	1988-02-09	0.26
MSFT	1988-02-08	0.26
MSFT	1988-02-05	0.26
MSFT	1988-02-04	0.25
MSFT	1988-02-03	0.26
MSFT	1988-02-02	0.28
MSFT	1988-02-01	0.27
MSFT	1988-01-29	0.28
MSFT	1988-01-28	0.28
MSFT	1988-01-27	0.28
MSFT	1988-01-26	0.27
MSFT	1988-01-25	0.28
MSFT	1988-01-22	0.27
MSFT	1988-01-21	0.27
MSFT	1988-01-20	0.27
MSFT	1988-01-19	0.28
MSFT	1988-01-18	0.28
MSFT	1988-01-15	0.29
MSFT	1988-01-14	0.28
MSFT	1988-01-13	0.28
MSFT	1988-01-12	0.28
MSFT	1988-01-11	0.29
MSFT	1988-01-08	0.28
MSFT	1988-01-07	0.3
MSFT	1988-01-06	0.29
MSFT	1988-01-05	0.28
MSFT	1988-01-04	0.28
MSFT	1987-12-31	0.27
MSFT	1987-12-30	0.28
MSFT	1987-12-29	0.27
MSFT	1987-12-28	0.26
MSFT	1987-12-24	0.27
MSFT	1987-12-23	0.27
MSFT	1987-12-22	0.26
MSFT	1987-12-21	0.26
MSFT	1987-12-18	0.26
MSFT	1987-12-17	0.26
MSFT	1987-12-16	0.27
MSFT	1987-12-15	0.26
MSFT	1987-12-14	0.25
MSFT	1987-12-11	0.24
MSFT	1987-12-10	0.24
MSFT	1987-12-09	0.23
MSFT	1987-12-08	0.24
MSFT	1987-12-07	0.22
MSFT	1987-12-04	0.21
MSFT	1987-12-03	0.2
MSFT	1987-12-02	0.22
MSFT	1987-12-01	0.22
MSFT	1987-11-30	0.22
MSFT	1987-11-27	0.23
MSFT	1987-11-25	0.23
MSFT	1987-11-24	0.24
MSFT	1987-11-23	0.24
MSFT	1987-11-20	0.24
MSFT	1987-11-19	0.23
MSFT	1987-11-18	0.24
MSFT	1987-11-17	0.23
MSFT	1987-11-16	0.24
MSFT	1987-11-13	0.24
MSFT	1987-11-12	0.25
MSFT	1987-11-11	0.24
MSFT	1987-11-10	0.23
MSFT	1987-11-09	0.23
MSFT	1987-11-06	0.24
MSFT	1987-11-05	0.25
MSFT	1987-11-04	0.24
MSFT	1987-11-03	0.24
MSFT	1987-11-02	0.25
MSFT	1987-10-30	0.25
MSFT	1987-10-29	0.24
MSFT	1987-10-28	0.21
MSFT	1987-10-27	0.21
MSFT	1987-10-26	0.2
MSFT	1987-10-23	0.24
MSFT	1987-10-22	0.27
MSFT	1987-10-21	0.28
MSFT	1987-10-20	0.24
MSFT	1987-10-19	0.23
MSFT	1987-10-16	0.32
MSFT	1987-10-15	0.35
MSFT	1987-10-14	0.35
MSFT	1987-10-13	0.36
MSFT	1987-10-12	0.36
MSFT	1987-10-09	0.36
MSFT	1987-10-08	0.36
MSFT	1987-10-07	0.36
MSFT	1987-10-06	0.37
MSFT	1987-10-05	0.39
MSFT	1987-10-02	0.36
MSFT	1987-10-01	0.34
MSFT	1987-09-30	0.33
MSFT	1987-09-29	0.32
MSFT	1987-09-28	0.32
MSFT	1987-09-25	0.31
MSFT	1987-09-24	0.3
MSFT	1987-09-23	0.3
MSFT	1987-09-22	0.28
MSFT	1987-09-21	0.27
MSFT	1987-09-18	0.29
MSFT	1987-09-17	0.29
MSFT	1987-09-16	0.29
MSFT	1987-09-15	0.29
MSFT	1987-09-14	0.3
MSFT	1987-09-11	0.29
MSFT	1987-09-10	0.28
MSFT	1987-09-09	0.28
MSFT	1987-09-08	0.28
MSFT	1987-09-04	0.28
MSFT	1987-09-03	0.29
MSFT	1987-09-02	0.29
MSFT	1987-09-01	0.28
MSFT	1987-08-31	0.3
MSFT	1987-08-28	0.3
MSFT	1987-08-27	0.29
MSFT	1987-08-26	0.29
MSFT	1987-08-25	0.29
MSFT	1987-08-24	0.28
MSFT	1987-08-21	0.27
MSFT	1987-08-20	0.26
MSFT	1987-08-19	0.26
MSFT	1987-08-18	0.26
MSFT	1987-08-17	0.26
MSFT	1987-08-14	0.26
MSFT	1987-08-13	0.26
MSFT	1987-08-12	0.25
MSFT	1987-08-11	0.25
MSFT	1987-08-10	0.26
MSFT	1987-08-07	0.26
MSFT	1987-08-06	0.25
MSFT	1987-08-05	0.24
MSFT	1987-08-04	0.23
MSFT	1987-08-03	0.23
MSFT	1987-07-31	0.23
MSFT	1987-07-30	0.24
MSFT	1987-07-29	0.25
MSFT	1987-07-28	0.25
MSFT	1987-07-27	0.25
MSFT	1987-07-24	0.25
MSFT	1987-07-23	0.24
MSFT	1987-07-22	0.25
MSFT	1987-07-21	0.25
MSFT	1987-07-20	0.25
MSFT	1987-07-17	0.25
MSFT	1987-07-16	0.25
MSFT	1987-07-15	0.25
MSFT	1987-07-14	0.26
MSFT	1987-07-13	0.25
MSFT	1987-07-10	0.24
MSFT	1987-07-09	0.24
MSFT	1987-07-08	0.23
MSFT	1987-07-07	0.22
MSFT	1987-07-06	0.24
MSFT	1987-07-02	0.25
MSFT	1987-07-01	0.26
MSFT	1987-06-30	0.25
MSFT	1987-06-29	0.26
MSFT	1987-06-26	0.26
MSFT	1987-06-25	0.26
MSFT	1987-06-24	0.26
MSFT	1987-06-23	0.26
MSFT	1987-06-22	0.26
MSFT	1987-06-19	0.26
MSFT	1987-06-18	0.26
MSFT	1987-06-17	0.26
MSFT	1987-06-16	0.25
MSFT	1987-06-15	0.24
MSFT	1987-06-12	0.24
MSFT	1987-06-11	0.24
MSFT	1987-06-10	0.26
MSFT	1987-06-09	0.27
MSFT	1987-06-08	0.27
MSFT	1987-06-05	0.27
MSFT	1987-06-04	0.28
MSFT	1987-06-03	0.28
MSFT	1987-06-02	0.28
MSFT	1987-06-01	0.28
MSFT	1987-05-29	0.29
MSFT	1987-05-28	0.29
MSFT	1987-05-27	0.27
MSFT	1987-05-26	0.27
MSFT	1987-05-22	0.27
MSFT	1987-05-21	0.28
MSFT	1987-05-20	0.27
MSFT	1987-05-19	0.28
MSFT	1987-05-18	0.29
MSFT	1987-05-15	0.3
MSFT	1987-05-14	0.31
MSFT	1987-05-13	0.3
MSFT	1987-05-12	0.3
MSFT	1987-05-11	0.31
MSFT	1987-05-08	0.31
MSFT	1987-05-07	0.29
MSFT	1987-05-06	0.28
MSFT	1987-05-05	0.29
MSFT	1987-05-04	0.27
MSFT	1987-05-01	0.26
MSFT	1987-04-30	0.26
MSFT	1987-04-29	0.26
MSFT	1987-04-28	0.26
MSFT	1987-04-27	0.25
MSFT	1987-04-24	0.25
MSFT	1987-04-23	0.25
MSFT	1987-04-22	0.25
MSFT	1987-04-21	0.24
MSFT	1987-04-20	0.24
MSFT	1987-04-16	0.25
MSFT	1987-04-15	0.24
MSFT	1987-04-14	0.23
MSFT	1987-04-13	0.23
MSFT	1987-04-10	0.24
MSFT	1987-04-09	0.24
MSFT	1987-04-08	0.24
MSFT	1987-04-07	0.23
MSFT	1987-04-06	0.25
MSFT	1987-04-03	0.25
MSFT	1987-04-02	0.24
MSFT	1987-04-01	0.23
MSFT	1987-03-31	0.24
MSFT	1987-03-30	0.24
MSFT	1987-03-27	0.23
MSFT	1987-03-26	0.22
MSFT	1987-03-25	0.22
MSFT	1987-03-24	0.22
MSFT	1987-03-23	0.22
MSFT	1987-03-20	0.22
MSFT	1987-03-19	0.23
MSFT	1987-03-18	0.22
MSFT	1987-03-17	0.21
MSFT	1987-03-16	0.2
MSFT	1987-03-13	0.21
MSFT	1987-03-12	0.21
MSFT	1987-03-11	0.21
MSFT	1987-03-10	0.21
MSFT	1987-03-09	0.2
MSFT	1987-03-06	0.21
MSFT	1987-03-05	0.21
MSFT	1987-03-04	0.2
MSFT	1987-03-03	0.19
MSFT	1987-03-02	0.19
MSFT	1987-02-27	0.19
MSFT	1987-02-26	0.19
MSFT	1987-02-25	0.19
MSFT	1987-02-24	0.19
MSFT	1987-02-23	0.18
MSFT	1987-02-20	0.17
MSFT	1987-02-19	0.17
MSFT	1987-02-18	0.18
MSFT	1987-02-17	0.19
MSFT	1987-02-13	0.19
MSFT	1987-02-12	0.19
MSFT	1987-02-11	0.18
MSFT	1987-02-10	0.17
MSFT	1987-02-09	0.17
MSFT	1987-02-06	0.17
MSFT	1987-02-05	0.18
MSFT	1987-02-04	0.18
MSFT	1987-02-03	0.18
MSFT	1987-02-02	0.18
MSFT	1987-01-30	0.18
MSFT	1987-01-29	0.17
MSFT	1987-01-28	0.18
MSFT	1987-01-27	0.18
MSFT	1987-01-26	0.17
MSFT	1987-01-23	0.17
MSFT	1987-01-22	0.19
MSFT	1987-01-21	0.17
MSFT	1987-01-20	0.16
MSFT	1987-01-19	0.16
MSFT	1987-01-16	0.15
MSFT	1987-01-15	0.16
MSFT	1987-01-14	0.15
MSFT	1987-01-13	0.15
MSFT	1987-01-12	0.15
MSFT	1987-01-09	0.14
MSFT	1987-01-08	0.14
MSFT	1987-01-07	0.13
MSFT	1987-01-06	0.13
MSFT	1987-01-05	0.13
MSFT	1987-01-02	0.12
MSFT	1986-12-31	0.12
MSFT	1986-12-30	0.12
MSFT	1986-12-29	0.12
MSFT	1986-12-26	0.12
MSFT	1986-12-24	0.12
MSFT	1986-12-23	0.12
MSFT	1986-12-22	0.12
MSFT	1986-12-19	0.12
MSFT	1986-12-18	0.12
MSFT	1986-12-17	0.12
MSFT	1986-12-16	0.12
MSFT	1986-12-15	0.11
MSFT	1986-12-12	0.12
MSFT	1986-12-11	0.12
MSFT	1986-12-10	0.12
MSFT	1986-12-09	0.12
MSFT	1986-12-08	0.12
MSFT	1986-12-05	0.12
MSFT	1986-12-04	0.12
MSFT	1986-12-03	0.12
MSFT	1986-12-02	0.12
MSFT	1986-12-01	0.12
MSFT	1986-11-28	0.12
MSFT	1986-11-26	0.13
MSFT	1986-11-25	0.13
MSFT	1986-11-24	0.13
MSFT	1986-11-21	0.12
MSFT	1986-11-20	0.11
MSFT	1986-11-19	0.1
MSFT	1986-11-18	0.1
MSFT	1986-11-17	0.11
MSFT	1986-11-14	0.11
MSFT	1986-11-13	0.1
MSFT	1986-11-12	0.11
MSFT	1986-11-11	0.11
MSFT	1986-11-10	0.11
MSFT	1986-11-07	0.11
MSFT	1986-11-06	0.11
MSFT	1986-11-05	0.11
MSFT	1986-11-04	0.1
MSFT	1986-11-03	0.1
MSFT	1986-10-31	0.1
MSFT	1986-10-30	0.1
MSFT	1986-10-29	0.1
MSFT	1986-10-28	0.1
MSFT	1986-10-27	0.1
MSFT	1986-10-24	0.09
MSFT	1986-10-23	0.09
MSFT	1986-10-22	0.09
MSFT	1986-10-21	0.09
MSFT	1986-10-20	0.09
MSFT	1986-10-17	0.09
MSFT	1986-10-16	0.09
MSFT	1986-10-15	0.09
MSFT	1986-10-14	0.08
MSFT	1986-10-13	0.08
MSFT	1986-10-10	0.09
MSFT	1986-10-09	0.08
MSFT	1986-10-08	0.08
MSFT	1986-10-07	0.08
MSFT	1986-10-06	0.08
MSFT	1986-10-03	0.07
MSFT	1986-10-02	0.07
MSFT	1986-10-01	0.07
MSFT	1986-09-30	0.07
MSFT	1986-09-29	0.07
MSFT	1986-09-26	0.07
MSFT	1986-09-25	0.07
MSFT	1986-09-24	0.07
MSFT	1986-09-23	0.07
MSFT	1986-09-22	0.07
MSFT	1986-09-19	0.07
MSFT	1986-09-18	0.07
MSFT	1986-09-17	0.07
MSFT	1986-09-16	0.07
MSFT	1986-09-15	0.07
MSFT	1986-09-12	0.07
MSFT	1986-09-11	0.07
MSFT	1986-09-10	0.08
MSFT	1986-09-09	0.08
MSFT	1986-09-08	0.08
MSFT	1986-09-05	0.08
MSFT	1986-09-04	0.07
MSFT	1986-09-03	0.07
MSFT	1986-09-02	0.07
MSFT	1986-08-29	0.07
MSFT	1986-08-28	0.07
MSFT	1986-08-27	0.07
MSFT	1986-08-26	0.07
MSFT	1986-08-25	0.07
MSFT	1986-08-22	0.07
MSFT	1986-08-21	0.07
MSFT	1986-08-20	0.07
MSFT	1986-08-19	0.08
MSFT	1986-08-18	0.08
MSFT	1986-08-15	0.08
MSFT	1986-08-14	0.08
MSFT	1986-08-13	0.07
MSFT	1986-08-12	0.07
MSFT	1986-08-11	0.07
MSFT	1986-08-08	0.07
MSFT	1986-08-07	0.07
MSFT	1986-08-06	0.07
MSFT	1986-08-05	0.07
MSFT	1986-08-04	0.07
MSFT	1986-08-01	0.07
MSFT	1986-07-31	0.07
MSFT	1986-07-30	0.07
MSFT	1986-07-29	0.07
MSFT	1986-07-28	0.08
MSFT	1986-07-25	0.08
MSFT	1986-07-24	0.08
MSFT	1986-07-23	0.07
MSFT	1986-07-22	0.08
MSFT	1986-07-21	0.07
MSFT	1986-07-18	0.07
MSFT	1986-07-17	0.07
MSFT	1986-07-16	0.07
MSFT	1986-07-15	0.07
MSFT	1986-07-14	0.07
MSFT	1986-07-11	0.07
MSFT	1986-07-10	0.07
MSFT	1986-07-09	0.07
MSFT	1986-07-08	0.07
MSFT	1986-07-07	0.07
MSFT	1986-07-03	0.08
MSFT	1986-07-02	0.08
MSFT	1986-07-01	0.08
MSFT	1986-06-30	0.08
MSFT	1986-06-27	0.07
MSFT	1986-06-26	0.07
MSFT	1986-06-25	0.08
MSFT	1986-06-24	0.08
MSFT	1986-06-23	0.08
MSFT	1986-06-20	0.08
MSFT	1986-06-19	0.08
MSFT	1986-06-18	0.08
MSFT	1986-06-17	0.08
MSFT	1986-06-16	0.08
MSFT	1986-06-13	0.08
MSFT	1986-06-12	0.08
MSFT	1986-06-11	0.08
MSFT	1986-06-10	0.08
MSFT	1986-06-09	0.08
MSFT	1986-06-06	0.09
MSFT	1986-06-05	0.09
MSFT	1986-06-04	0.08
MSFT	1986-06-03	0.08
MSFT	1986-06-02	0.08
MSFT	1986-05-30	0.09
MSFT	1986-05-29	0.08
MSFT	1986-05-28	0.08
MSFT	1986-05-27	0.08
MSFT	1986-05-23	0.08
MSFT	1986-05-22	0.08
MSFT	1986-05-21	0.08
MSFT	1986-05-20	0.08
MSFT	1986-05-19	0.08
MSFT	1986-05-16	0.08
MSFT	1986-05-15	0.08
MSFT	1986-05-14	0.08
MSFT	1986-05-13	0.08
MSFT	1986-05-12	0.08
MSFT	1986-05-09	0.08
MSFT	1986-05-08	0.08
MSFT	1986-05-07	0.08
MSFT	1986-05-06	0.08
MSFT	1986-05-05	0.08
MSFT	1986-05-02	0.08
MSFT	1986-05-01	0.08
MSFT	1986-04-30	0.08
MSFT	1986-04-29	0.08
MSFT	1986-04-28	0.08
MSFT	1986-04-25	0.08
MSFT	1986-04-24	0.08
MSFT	1986-04-23	0.07
MSFT	1986-04-22	0.07
MSFT	1986-04-21	0.07
MSFT	1986-04-18	0.07
MSFT	1986-04-17	0.08
MSFT	1986-04-16	0.07
MSFT	1986-04-15	0.07
MSFT	1986-04-14	0.07
MSFT	1986-04-11	0.07
MSFT	1986-04-10	0.07
MSFT	1986-04-09	0.07
MSFT	1986-04-08	0.07
MSFT	1986-04-07	0.07
MSFT	1986-04-04	0.07
MSFT	1986-04-03	0.07
MSFT	1986-04-02	0.07
MSFT	1986-04-01	0.07
MSFT	1986-03-31	0.07
MSFT	1986-03-27	0.07
MSFT	1986-03-26	0.07
MSFT	1986-03-25	0.07
MSFT	1986-03-24	0.06
MSFT	1986-03-21	0.07
MSFT	1986-03-20	0.07
MSFT	1986-03-19	0.07
MSFT	1986-03-18	0.07
MSFT	1986-03-17	0.07
MSFT	1986-03-14	0.07
MSFT	1986-03-13	0.07
FB	2015-01-23	77.83
FB	2015-01-22	77.65
FB	2015-01-21	76.74
FB	2015-01-20	76.24
FB	2015-01-16	75.18
FB	2015-01-15	74.05
FB	2015-01-14	76.28
FB	2015-01-13	76.45
FB	2015-01-12	76.72
FB	2015-01-09	77.74
FB	2015-01-08	78.18
FB	2015-01-07	76.15
FB	2015-01-06	76.15
FB	2015-01-05	77.19
FB	2015-01-02	78.45
FB	2014-12-31	78.02
FB	2014-12-30	79.23
FB	2014-12-29	80.02
FB	2014-12-26	80.78
FB	2014-12-24	80.77
FB	2014-12-23	80.61
FB	2014-12-22	81.45
FB	2014-12-19	79.88
FB	2014-12-18	78.4
FB	2014-12-17	76.11
FB	2014-12-16	74.69
FB	2014-12-15	76.99
FB	2014-12-12	77.83
FB	2014-12-11	77.73
FB	2014-12-10	76.18
FB	2014-12-09	76.84
FB	2014-12-08	76.52
FB	2014-12-05	76.36
FB	2014-12-04	75.24
FB	2014-12-03	74.88
FB	2014-12-02	75.46
FB	2014-12-01	75.1
FB	2014-11-28	77.7
FB	2014-11-26	77.62
FB	2014-11-25	75.63
FB	2014-11-24	74.01
FB	2014-11-21	73.75
FB	2014-11-20	73.6
FB	2014-11-19	73.33
FB	2014-11-18	74.34
FB	2014-11-17	74.24
FB	2014-11-14	74.88
FB	2014-11-13	74.25
FB	2014-11-12	74.72
FB	2014-11-11	74.61
FB	2014-11-10	75
FB	2014-11-07	75.6
FB	2014-11-06	75.26
FB	2014-11-05	74.83
FB	2014-11-04	75.76
FB	2014-11-03	73.88
FB	2014-10-31	74.99
FB	2014-10-30	74.11
FB	2014-10-29	75.86
FB	2014-10-28	80.77
FB	2014-10-27	80.28
FB	2014-10-24	80.67
FB	2014-10-23	80.04
FB	2014-10-22	78.37
FB	2014-10-21	78.69
FB	2014-10-20	76.95
FB	2014-10-17	75.95
FB	2014-10-16	72.63
FB	2014-10-15	73.21
FB	2014-10-14	73.59
FB	2014-10-13	72.99
FB	2014-10-10	72.91
FB	2014-10-09	75.91
FB	2014-10-08	77.52
FB	2014-10-07	76.29
FB	2014-10-06	77.56
FB	2014-10-03	77.44
FB	2014-10-02	77.08
FB	2014-10-01	76.55
FB	2014-09-30	79.04
FB	2014-09-29	79
FB	2014-09-26	78.79
FB	2014-09-25	77.22
FB	2014-09-24	78.54
FB	2014-09-23	78.29
FB	2014-09-22	76.8
FB	2014-09-19	77.91
FB	2014-09-18	77
FB	2014-09-17	76.43
FB	2014-09-16	76.08
FB	2014-09-15	74.58
FB	2014-09-12	77.48
FB	2014-09-11	77.92
FB	2014-09-10	77.43
FB	2014-09-09	76.67
FB	2014-09-08	77.89
FB	2014-09-05	77.26
FB	2014-09-04	75.95
FB	2014-09-03	75.83
FB	2014-09-02	76.68
FB	2014-08-29	74.82
FB	2014-08-28	73.86
FB	2014-08-27	74.63
FB	2014-08-26	75.96
FB	2014-08-25	75.02
FB	2014-08-22	74.57
FB	2014-08-21	74.57
FB	2014-08-20	74.81
FB	2014-08-19	75.29
FB	2014-08-18	74.59
FB	2014-08-15	73.63
FB	2014-08-14	74.3
FB	2014-08-13	73.77
FB	2014-08-12	72.83
FB	2014-08-11	73.44
FB	2014-08-08	73.06
FB	2014-08-07	73.17
FB	2014-08-06	72.47
FB	2014-08-05	72.69
FB	2014-08-04	73.51
FB	2014-08-01	72.36
FB	2014-07-31	72.65
FB	2014-07-30	74.68
FB	2014-07-29	73.71
FB	2014-07-28	74.92
FB	2014-07-25	75.19
FB	2014-07-24	74.98
FB	2014-07-23	71.29
FB	2014-07-22	69.27
FB	2014-07-21	69.4
FB	2014-07-18	68.42
FB	2014-07-17	66.41
FB	2014-07-16	67.66
FB	2014-07-15	67.17
FB	2014-07-14	67.9
FB	2014-07-11	66.34
FB	2014-07-10	64.87
FB	2014-07-09	64.97
FB	2014-07-08	62.76
FB	2014-07-07	65.29
FB	2014-07-03	66.29
FB	2014-07-02	66.45
FB	2014-07-01	68.06
FB	2014-06-30	67.29
FB	2014-06-27	67.6
FB	2014-06-26	67.13
FB	2014-06-25	67.44
FB	2014-06-24	65.72
FB	2014-06-23	65.37
FB	2014-06-20	64.5
FB	2014-06-19	64.34
FB	2014-06-18	65.6
FB	2014-06-17	64.4
FB	2014-06-16	64.19
FB	2014-06-13	64.5
FB	2014-06-12	64.29
FB	2014-06-11	65.78
FB	2014-06-10	65.77
FB	2014-06-09	62.88
FB	2014-06-06	62.5
FB	2014-06-05	63.19
FB	2014-06-04	63.34
FB	2014-06-03	62.87
FB	2014-06-02	63.08
FB	2014-05-30	63.3
FB	2014-05-29	63.83
FB	2014-05-28	63.51
FB	2014-05-27	63.48
FB	2014-05-23	61.35
FB	2014-05-22	60.52
FB	2014-05-21	60.49
FB	2014-05-20	58.56
FB	2014-05-19	59.21
FB	2014-05-16	58.02
FB	2014-05-15	57.92
FB	2014-05-14	59.23
FB	2014-05-13	59.83
FB	2014-05-12	59.83
FB	2014-05-09	57.24
FB	2014-05-08	56.76
FB	2014-05-07	57.39
FB	2014-05-06	58.53
FB	2014-05-05	61.22
FB	2014-05-02	60.46
FB	2014-05-01	61.15
FB	2014-04-30	59.78
FB	2014-04-29	58.15
FB	2014-04-28	56.14
FB	2014-04-25	57.71
FB	2014-04-24	60.87
FB	2014-04-23	61.36
FB	2014-04-22	63.03
FB	2014-04-21	61.24
FB	2014-04-17	58.94
FB	2014-04-16	59.72
FB	2014-04-15	59.09
FB	2014-04-14	58.89
FB	2014-04-11	58.53
FB	2014-04-10	59.16
FB	2014-04-09	62.41
FB	2014-04-08	58.19
FB	2014-04-07	56.95
FB	2014-04-04	56.75
FB	2014-04-03	59.49
FB	2014-04-02	62.72
FB	2014-04-01	62.62
FB	2014-03-31	60.24
FB	2014-03-28	60.01
FB	2014-03-27	60.97
FB	2014-03-26	60.39
FB	2014-03-25	64.89
FB	2014-03-24	64.1
FB	2014-03-21	67.24
FB	2014-03-20	66.97
FB	2014-03-19	68.24
FB	2014-03-18	69.19
FB	2014-03-17	68.74
FB	2014-03-14	67.72
FB	2014-03-13	68.83
FB	2014-03-12	70.88
FB	2014-03-11	70.1
FB	2014-03-10	72.03
FB	2014-03-07	69.8
FB	2014-03-06	70.84
FB	2014-03-05	71.57
FB	2014-03-04	68.8
FB	2014-03-03	67.41
FB	2014-02-28	68.46
FB	2014-02-27	68.94
FB	2014-02-26	69.26
FB	2014-02-25	69.85
FB	2014-02-24	70.78
FB	2014-02-21	68.59
FB	2014-02-20	69.63
FB	2014-02-19	68.06
FB	2014-02-18	67.3
FB	2014-02-14	67.09
FB	2014-02-13	67.33
FB	2014-02-12	64.45
FB	2014-02-11	64.85
FB	2014-02-10	63.55
FB	2014-02-07	64.32
FB	2014-02-06	62.16
FB	2014-02-05	62.19
FB	2014-02-04	62.75
FB	2014-02-03	61.48
FB	2014-01-31	62.57
FB	2014-01-30	61.08
FB	2014-01-29	53.53
FB	2014-01-28	55.14
FB	2014-01-27	53.55
FB	2014-01-24	54.45
FB	2014-01-23	56.63
FB	2014-01-22	57.51
FB	2014-01-21	58.51
FB	2014-01-17	56.3
FB	2014-01-16	57.19
FB	2014-01-15	57.6
FB	2014-01-14	57.74
FB	2014-01-13	55.91
FB	2014-01-10	57.94
FB	2014-01-09	57.22
FB	2014-01-08	58.23
FB	2014-01-07	57.92
FB	2014-01-06	57.2
FB	2014-01-03	54.56
FB	2014-01-02	54.71
FB	2013-12-31	54.65
FB	2013-12-30	53.71
FB	2013-12-27	55.44
FB	2013-12-26	57.73
FB	2013-12-24	57.96
FB	2013-12-23	57.77
FB	2013-12-20	55.12
FB	2013-12-19	55.05
FB	2013-12-18	55.57
FB	2013-12-17	54.86
FB	2013-12-16	53.81
FB	2013-12-13	53.32
FB	2013-12-12	51.83
FB	2013-12-11	49.38
FB	2013-12-10	50.25
FB	2013-12-09	48.84
FB	2013-12-06	47.94
FB	2013-12-05	48.34
FB	2013-12-04	48.62
FB	2013-12-03	46.73
FB	2013-12-02	47.06
FB	2013-11-29	47.01
FB	2013-11-27	46.49
FB	2013-11-26	45.89
FB	2013-11-25	44.82
FB	2013-11-22	46.23
FB	2013-11-21	46.7
FB	2013-11-20	46.43
FB	2013-11-19	46.36
FB	2013-11-18	45.83
FB	2013-11-15	49.01
FB	2013-11-14	48.99
FB	2013-11-13	48.71
FB	2013-11-12	46.61
FB	2013-11-11	46.2
FB	2013-11-08	47.53
FB	2013-11-07	47.56
FB	2013-11-06	49.12
FB	2013-11-05	50.11
FB	2013-11-04	48.22
FB	2013-11-01	49.75
FB	2013-10-31	50.21
FB	2013-10-30	49.01
FB	2013-10-29	49.4
FB	2013-10-28	50.23
FB	2013-10-25	51.95
FB	2013-10-24	52.45
FB	2013-10-23	51.9
FB	2013-10-22	52.68
FB	2013-10-21	53.85
FB	2013-10-18	54.22
FB	2013-10-17	52.21
FB	2013-10-16	51.14
FB	2013-10-15	49.5
FB	2013-10-14	49.51
FB	2013-10-11	49.11
FB	2013-10-10	49.05
FB	2013-10-09	46.77
FB	2013-10-08	47.14
FB	2013-10-07	50.52
FB	2013-10-04	51.04
FB	2013-10-03	49.18
FB	2013-10-02	50.28
FB	2013-10-01	50.42
FB	2013-09-30	50.23
FB	2013-09-27	51.24
FB	2013-09-26	50.39
FB	2013-09-25	49.46
FB	2013-09-24	48.45
FB	2013-09-23	47.19
FB	2013-09-20	47.49
FB	2013-09-19	45.98
FB	2013-09-18	45.23
FB	2013-09-17	45.07
FB	2013-09-16	42.51
FB	2013-09-13	44.31
FB	2013-09-12	44.75
FB	2013-09-11	45.04
FB	2013-09-10	43.6
FB	2013-09-09	44.04
FB	2013-09-06	43.95
FB	2013-09-05	42.66
FB	2013-09-04	41.78
FB	2013-09-03	41.87
FB	2013-08-30	41.29
FB	2013-08-29	41.28
FB	2013-08-28	40.55
FB	2013-08-27	39.64
FB	2013-08-26	41.34
FB	2013-08-23	40.55
FB	2013-08-22	38.55
FB	2013-08-21	38.32
FB	2013-08-20	38.41
FB	2013-08-19	37.81
FB	2013-08-16	37.08
FB	2013-08-15	36.56
FB	2013-08-14	36.65
FB	2013-08-13	37.02
FB	2013-08-12	38.22
FB	2013-08-09	38.5
FB	2013-08-08	38.54
FB	2013-08-07	38.87
FB	2013-08-06	38.55
FB	2013-08-05	39.19
FB	2013-08-02	38.05
FB	2013-08-01	37.49
FB	2013-07-31	36.8
FB	2013-07-30	37.63
FB	2013-07-29	35.43
FB	2013-07-26	34.01
FB	2013-07-25	34.36
FB	2013-07-24	26.51
FB	2013-07-23	26.13
FB	2013-07-22	26.05
FB	2013-07-19	25.88
FB	2013-07-18	26.18
FB	2013-07-17	26.65
FB	2013-07-16	26.32
FB	2013-07-15	26.28
FB	2013-07-12	25.91
FB	2013-07-11	25.81
FB	2013-07-10	25.8
FB	2013-07-09	25.48
FB	2013-07-08	24.71
FB	2013-07-05	24.37
FB	2013-07-03	24.52
FB	2013-07-02	24.41
FB	2013-07-01	24.81
FB	2013-06-28	24.88
FB	2013-06-27	24.66
FB	2013-06-26	24.16
FB	2013-06-25	24.25
FB	2013-06-24	23.94
FB	2013-06-21	24.53
FB	2013-06-20	23.9
FB	2013-06-19	24.31
FB	2013-06-18	24.21
FB	2013-06-17	24.02
FB	2013-06-14	23.63
FB	2013-06-13	23.73
FB	2013-06-12	23.77
FB	2013-06-11	24.03
FB	2013-06-10	24.33
FB	2013-06-07	23.29
FB	2013-06-06	22.97
FB	2013-06-05	22.9
FB	2013-06-04	23.52
FB	2013-06-03	23.85
FB	2013-05-31	24.35
FB	2013-05-30	24.55
FB	2013-05-29	23.32
FB	2013-05-28	24.1
FB	2013-05-24	24.31
FB	2013-05-23	25.06
FB	2013-05-22	25.16
FB	2013-05-21	25.66
FB	2013-05-20	25.76
FB	2013-05-17	26.25
FB	2013-05-16	26.13
FB	2013-05-15	26.6
FB	2013-05-14	27.07
FB	2013-05-13	26.82
FB	2013-05-10	26.68
FB	2013-05-09	27.04
FB	2013-05-08	27.12
FB	2013-05-07	26.89
FB	2013-05-06	27.57
FB	2013-05-03	28.31
FB	2013-05-02	28.97
FB	2013-05-01	27.43
FB	2013-04-30	27.77
FB	2013-04-29	26.98
FB	2013-04-26	26.85
FB	2013-04-25	26.14
FB	2013-04-24	26.11
FB	2013-04-23	25.98
FB	2013-04-22	25.97
FB	2013-04-19	25.73
FB	2013-04-18	25.69
FB	2013-04-17	26.63
FB	2013-04-16	26.92
FB	2013-04-15	26.52
FB	2013-04-12	27.4
FB	2013-04-11	28.02
FB	2013-04-10	27.57
FB	2013-04-09	26.59
FB	2013-04-08	26.85
FB	2013-04-05	27.39
FB	2013-04-04	27.07
FB	2013-04-03	26.25
FB	2013-04-02	25.42
FB	2013-04-01	25.53
FB	2013-03-28	25.58
FB	2013-03-27	26.09
FB	2013-03-26	25.21
FB	2013-03-25	25.13
FB	2013-03-22	25.73
FB	2013-03-21	25.74
FB	2013-03-20	25.86
FB	2013-03-19	26.55
FB	2013-03-18	26.49
FB	2013-03-15	26.65
FB	2013-03-14	27.04
FB	2013-03-13	27.08
FB	2013-03-12	27.83
FB	2013-03-11	28.14
FB	2013-03-08	27.96
FB	2013-03-07	28.58
FB	2013-03-06	27.45
FB	2013-03-05	27.52
FB	2013-03-04	27.72
FB	2013-03-01	27.78
FB	2013-02-28	27.25
FB	2013-02-27	26.87
FB	2013-02-26	27.39
FB	2013-02-25	27.27
FB	2013-02-22	27.13
FB	2013-02-21	27.28
FB	2013-02-20	28.46
FB	2013-02-19	28.93
FB	2013-02-15	28.32
FB	2013-02-14	28.5
FB	2013-02-13	27.91
FB	2013-02-12	27.37
FB	2013-02-11	28.26
FB	2013-02-08	28.55
FB	2013-02-07	28.65
FB	2013-02-06	29.05
FB	2013-02-05	28.64
FB	2013-02-04	28.11
FB	2013-02-01	29.73
FB	2013-01-31	30.98
FB	2013-01-30	31.24
FB	2013-01-29	30.79
FB	2013-01-28	32.47
FB	2013-01-25	31.54
FB	2013-01-24	31.08
FB	2013-01-23	30.82
FB	2013-01-22	30.73
FB	2013-01-18	29.66
FB	2013-01-17	30.14
FB	2013-01-16	29.85
FB	2013-01-15	30.1
FB	2013-01-14	30.95
FB	2013-01-11	31.72
FB	2013-01-10	31.3
FB	2013-01-09	30.59
FB	2013-01-08	29.06
FB	2013-01-07	29.42
FB	2013-01-04	28.76
FB	2013-01-03	27.77
FB	2013-01-02	28
FB	2012-12-31	26.62
FB	2012-12-28	25.91
FB	2012-12-27	26.05
FB	2012-12-26	26.51
FB	2012-12-24	26.93
FB	2012-12-21	26.26
FB	2012-12-20	27.36
FB	2012-12-19	27.41
FB	2012-12-18	27.71
FB	2012-12-17	26.75
FB	2012-12-14	26.81
FB	2012-12-13	28.24
FB	2012-12-12	27.58
FB	2012-12-11	27.98
FB	2012-12-10	27.84
FB	2012-12-07	27.49
FB	2012-12-06	26.97
FB	2012-12-05	27.71
FB	2012-12-04	27.46
FB	2012-12-03	27.04
FB	2012-11-30	28
FB	2012-11-29	27.32
FB	2012-11-28	26.36
FB	2012-11-27	26.15
FB	2012-11-26	25.94
FB	2012-11-23	24
FB	2012-11-21	24.32
FB	2012-11-20	23.1
FB	2012-11-19	22.92
FB	2012-11-16	23.56
FB	2012-11-15	22.17
FB	2012-11-14	22.36
FB	2012-11-13	19.86
FB	2012-11-12	20.07
FB	2012-11-09	19.21
FB	2012-11-08	19.99
FB	2012-11-07	20.47
FB	2012-11-06	21.17
FB	2012-11-05	21.25
FB	2012-11-02	21.18
FB	2012-11-01	21.21
FB	2012-10-31	21.11
FB	2012-10-26	21.94
FB	2012-10-25	22.56
FB	2012-10-24	23.23
FB	2012-10-23	19.5
FB	2012-10-22	19.32
FB	2012-10-19	19
FB	2012-10-18	18.98
FB	2012-10-17	19.88
FB	2012-10-16	19.48
FB	2012-10-15	19.52
FB	2012-10-12	19.52
FB	2012-10-11	19.75
FB	2012-10-10	19.64
FB	2012-10-09	20.23
FB	2012-10-08	20.4
FB	2012-10-05	20.91
FB	2012-10-04	21.95
FB	2012-10-03	21.83
FB	2012-10-02	22.27
FB	2012-10-01	21.99
FB	2012-09-28	21.66
FB	2012-09-27	20.32
FB	2012-09-26	20.62
FB	2012-09-25	20.28
FB	2012-09-24	20.79
FB	2012-09-21	22.86
FB	2012-09-20	22.59
FB	2012-09-19	23.29
FB	2012-09-18	21.87
FB	2012-09-17	21.52
FB	2012-09-14	22
FB	2012-09-13	20.71
FB	2012-09-12	20.93
FB	2012-09-11	19.43
FB	2012-09-10	18.81
FB	2012-09-07	18.98
FB	2012-09-06	18.96
FB	2012-09-05	18.58
FB	2012-09-04	17.73
FB	2012-08-31	18.06
FB	2012-08-30	19.09
FB	2012-08-29	19.1
FB	2012-08-28	19.34
FB	2012-08-27	19.15
FB	2012-08-24	19.41
FB	2012-08-23	19.44
FB	2012-08-22	19.44
FB	2012-08-21	19.16
FB	2012-08-20	20.01
FB	2012-08-17	19.05
FB	2012-08-16	19.87
FB	2012-08-15	21.2
FB	2012-08-14	20.38
FB	2012-08-13	21.6
FB	2012-08-10	21.81
FB	2012-08-09	21.01
FB	2012-08-08	20.72
FB	2012-08-07	20.72
FB	2012-08-06	21.92
FB	2012-08-03	21.09
FB	2012-08-02	20.04
FB	2012-08-01	20.88
FB	2012-07-31	21.71
FB	2012-07-30	23.15
FB	2012-07-27	23.71
FB	2012-07-26	26.85
FB	2012-07-25	29.34
FB	2012-07-24	28.45
FB	2012-07-23	28.75
FB	2012-07-20	28.76
FB	2012-07-19	29
FB	2012-07-18	29.11
FB	2012-07-17	28.09
FB	2012-07-16	28.25
FB	2012-07-13	30.72
FB	2012-07-12	30.81
FB	2012-07-11	30.97
FB	2012-07-10	31.47
FB	2012-07-09	32.17
FB	2012-07-06	31.73
FB	2012-07-05	31.47
FB	2012-07-03	31.2
FB	2012-07-02	30.77
FB	2012-06-29	31.1
FB	2012-06-28	31.36
FB	2012-06-27	32.23
FB	2012-06-26	33.1
FB	2012-06-25	32.06
FB	2012-06-22	33.05
FB	2012-06-21	31.84
FB	2012-06-20	31.6
FB	2012-06-19	31.91
FB	2012-06-18	31.41
FB	2012-06-15	30.01
FB	2012-06-14	28.29
FB	2012-06-13	27.27
FB	2012-06-12	27.4
FB	2012-06-11	27.01
FB	2012-06-08	27.1
FB	2012-06-07	26.31
FB	2012-06-06	26.81
FB	2012-06-05	25.87
FB	2012-06-04	26.9
FB	2012-06-01	27.72
FB	2012-05-31	29.6
FB	2012-05-30	28.19
FB	2012-05-29	28.84
FB	2012-05-25	31.91
FB	2012-05-24	33.03
FB	2012-05-23	32
FB	2012-05-22	31
FB	2012-05-21	34.03
FB	2012-05-18	38.23